Options Chain for PAYSAFE LIMITED SHS (PSFE) - $16.10 as of 3/31/2025 2:22:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 12.50 | % | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 6.00 | 9.20 | 11.80 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.00 | 8.50 | 10.30 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 8.00 | 7.50 | 9.00 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 9.00 | 6.50 | 8.30 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 5.50 | 6.90 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 11.00 | 4.60 | 6.20 | % | 0 | 0 | 2.88 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 12.00 | 3.60 | 5.30 | % | 0 | 0 | 2.56 | 0.96 | 0.03 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 13.00 | 2.60 | 4.30 | % | 0 | 0 | 2.16 | 0.91 | 0.07 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 14.00 | 1.80 | 2.95 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.81 | 0.11 | -0.02 | 11/27/2024 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 1.15 | 1.40 | 2.90 | 0.00 | 0.00% | 0 | 36 | 0.76 | 0.67 | 0.15 | -0.03 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 16.00 | 0.00 | 1.20 | 0.70 | -0.50 | -41.67% | 16 | 21 | 0.94 | 0.51 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 17.00 | 0.30 | 0.45 | 0.19 | -0.91 | -82.73% | 11 | 64 | 0.65 | 0.35 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 18.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 105 | 0.57 | 0.22 | 0.13 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 19.00 | 0.00 | 0.15 | 0.05 | -0.12 | -70.59% | 2 | 530 | 0.71 | 0.13 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 189 | 1.03 | 0.07 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 21.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 246 | 1.10 | 0.03 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 22.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 340 | 1.67 | 0.02 | 0.02 | 0.00 | 3/18/2025 | 3/31/2025 2:59:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 146 | 1.89 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 49 | 2.01 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 90 | 2.12 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 26.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 30 | 1.90 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 38 | 2.32 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/31/2025 2:59:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 33 | 2.42 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:59:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 25 | 2.51 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:59:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 21 | 2.59 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 47 | 2.67 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:59:00 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 33 | 2.82 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.81 | -0.04 | 0.03 | -0.01 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 28 | 1.48 | -0.09 | 0.07 | -0.01 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 14.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 563 | 0.94 | -0.19 | 0.11 | -0.02 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 122 | 0.68 | -0.33 | 0.15 | -0.03 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 16.00 | 0.80 | 1.05 | 0.80 | +0.42 | +110.53% | 4 | 166 | 0.63 | -0.49 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 17.00 | 1.30 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 74 | 0.61 | -0.65 | 0.16 | -0.03 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 18.00 | 2.10 | 2.55 | 1.20 | 0.00 | 0.00% | 0 | 69 | 0.79 | -0.78 | 0.13 | -0.02 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 19.00 | 3.00 | 3.50 | 3.58 | 0.00 | 0.00% | 0 | 69 | 0.92 | -0.87 | 0.09 | -0.01 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 4.00 | 4.50 | 3.35 | 0.00 | 0.00% | 0 | 70 | 1.07 | -0.93 | 0.05 | -0.01 | 3/18/2025 | 3/31/2025 2:59:00 PM EST |
| 21.00 | 5.00 | 5.40 | 5.77 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.97 | 0.03 | -0.01 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 22.00 | 6.00 | 6.50 | 2.85 | 0.00 | 0.00% | 0 | 7 | 1.33 | -0.98 | 0.02 | 0.00 | 2/20/2025 | 3/31/2025 2:59:00 PM EST |
| 23.00 | 6.50 | 7.50 | 3.50 | 0.00 | 0.00% | 0 | 3 | 1.45 | -0.99 | 0.01 | 0.00 | 11/5/2024 | 3/31/2025 2:59:00 PM EST |
| 24.00 | 7.90 | 8.50 | 6.81 | 0.00 | 0.00% | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 9.00 | 9.50 | 8.20 | 0.00 | 0.00% | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 2:59:00 PM EST |
| 26.00 | 10.00 | 10.40 | 3.95 | 0.00 | 0.00% | 0 | 3 | 1.60 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:59:00 PM EST |
| 27.00 | 11.00 | 11.50 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:59:00 PM EST |
| 28.00 | 11.90 | 12.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 29.00 | 12.80 | 13.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 12.20 | 14.50 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 31.00 | 14.80 | 15.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 32.00 | 15.80 | 16.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 33.00 | 16.80 | 17.40 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 18.90 | 20.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |