Options Chain for PAYSAFE LIMITED SHS (PSFE) - $7.42 as of 6/29/2026 12:07:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 7.40 | 6.45 | % | 6.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 11:58:51 AM EST | |||
| 2.00 | 4.40 | 6.60 | 5.50 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 11:58:51 AM EST | |||
| 3.00 | 3.40 | 5.60 | 4.50 | % | 1.50 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 6/29/2026 11:58:51 AM EST | |||
| 4.00 | 2.40 | 4.60 | 3.50 | % | 0.88 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 6/29/2026 11:58:51 AM EST | |||
| 5.00 | 1.40 | 3.30 | 2.35 | 2.85 | 0.00 | 0.00% | 0.47 | 0 | 553 | 3.54 | 1.00 | 0.01 | 0.00 | 5/28/2026 | 6/29/2026 11:58:51 AM EST |
| 6.00 | 0.50 | 2.60 | 1.55 | % | 0.26 | 0 | 8 | 3.15 | 0.94 | 0.11 | 0.00 | 6/29/2026 11:58:51 AM EST | |||
| 7.00 | 0.30 | 1.00 | 0.65 | 0.75 | +0.25 | +50.00% | 0.09 | 4 | 132 | 1.25 | 0.67 | 0.37 | -0.01 | 6/29/2026 | 6/29/2026 11:58:51 AM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 0.02 | 2 | 523 | 0.56 | 0.27 | 0.37 | -0.01 | 6/29/2026 | 6/29/2026 11:58:51 AM EST |
| 9.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 374 | 2.04 | 0.07 | 0.14 | 0.00 | 6/22/2026 | 6/29/2026 11:58:51 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 460 | 1.07 | 0.01 | 0.02 | 0.00 | 6/24/2026 | 6/29/2026 11:58:51 AM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 11:58:51 AM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 22 | 3.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/29/2026 11:58:51 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 208 | 2.22 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/29/2026 11:58:51 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/29/2026 11:58:51 AM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/29/2026 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 11:58:51 AM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 11:58:51 AM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 11:58:51 AM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 11:58:51 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.42 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/29/2026 11:58:51 AM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 1,863 | 2.64 | -0.06 | 0.11 | 0.00 | 6/23/2026 | 6/29/2026 11:58:51 AM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.10 | -25.00% | 0.03 | 10 | 87 | 0.59 | -0.33 | 0.37 | -0.01 | 6/29/2026 | 6/29/2026 11:58:51 AM EST |
| 8.00 | 0.45 | 1.20 | 0.83 | 1.43 | 0.00 | 0.00% | 0.10 | 0 | 37 | 1.26 | -0.73 | 0.37 | -0.01 | 6/25/2026 | 6/29/2026 11:58:51 AM EST |
| 9.00 | 0.50 | 2.65 | 1.58 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 12 | 2.40 | -0.93 | 0.14 | 0.00 | 4/29/2026 | 6/29/2026 11:58:51 AM EST |
| 10.00 | 1.50 | 3.60 | 2.55 | 2.45 | 0.00 | 0.00% | 0.26 | 0 | 22 | 2.69 | -0.99 | 0.02 | 0.00 | 5/26/2026 | 6/29/2026 11:58:51 AM EST |
| 11.00 | 2.50 | 4.60 | 3.55 | 3.57 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/29/2026 11:58:51 AM EST |
| 12.00 | 3.50 | 5.60 | 4.55 | % | 0.38 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/29/2026 11:58:51 AM EST | |||
| 13.00 | 4.50 | 6.60 | 5.55 | 5.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/29/2026 11:58:51 AM EST |
| 14.00 | 5.50 | 7.60 | 6.55 | 6.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/29/2026 11:58:51 AM EST |
| 15.00 | 6.50 | 8.60 | 7.55 | 7.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/29/2026 11:58:51 AM EST |