Options Chain for PAYSAFE LIMITED SHS (PSFE) - $9.34 as of 5/14/2026 2:51:49 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 | 6.90 | 7.40 | 7.15 | 7.95 | 0.00 | 0.00% | 7.15 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 1:58:51 PM EST |
| 2.00 | 5.90 | 6.80 | 6.35 | 6.75 | -0.24 | -3.44% | 3.17 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:51 PM EST |
| 3.00 | 4.90 | 5.80 | 5.35 | 5.70 | % | 1.78 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:51 PM EST | |
| 4.00 | 3.90 | 4.80 | 4.35 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:51 PM EST | |||
| 5.00 | 2.90 | 4.00 | 3.45 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:51 PM EST | |||
| 6.00 | 1.95 | 2.45 | 2.20 | % | 0.37 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:51 PM EST | |||
| 7.00 | 0.95 | 1.50 | 1.23 | 1.25 | -0.52 | -29.38% | 0.18 | 3 | 7 | 5.43 | 0.98 | 0.08 | 0.00 | 5/14/2026 | 5/14/2026 1:58:51 PM EST |
| 8.00 | 0.15 | 0.50 | 0.33 | 0.29 | -1.41 | -82.95% | 0.04 | 3 | 69 | 1.20 | 0.54 | 0.78 | -0.09 | 5/14/2026 | 5/14/2026 1:58:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.49 | -94.24% | 0.00 | 30 | 112 | 1.78 | 0.04 | 0.18 | -0.01 | 5/14/2026 | 5/14/2026 1:58:51 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.01 | 3 | 80 | 4.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:51 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:58:51 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 52 | 5.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 1:58:51 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 1:58:51 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 1:58:51 PM 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 1:58:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 1:58:51 PM EST |
| 3.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 1:58:51 PM EST |
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:58:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:51 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:58:51 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 45 | 3.92 | -0.02 | 0.08 | 0.00 | 5/1/2026 | 5/14/2026 1:58:51 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.04 | +36.37% | 0.02 | 4 | 15 | 1.55 | -0.46 | 0.78 | -0.09 | 5/14/2026 | 5/14/2026 1:58:51 PM EST |
| 9.00 | 0.15 | 1.10 | 0.63 | 0.52 | +0.34 | +188.89% | 0.07 | 25 | 99 | 2.56 | -0.96 | 0.18 | -0.01 | 5/14/2026 | 5/14/2026 1:58:51 PM EST |
| 10.00 | 1.15 | 2.10 | 1.63 | 1.60 | % | 0.16 | 2 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:51 PM EST | |
| 11.00 | 1.95 | 3.10 | 2.53 | % | 0.23 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/14/2026 1:58:51 PM EST | |||
| 12.00 | 2.95 | 4.10 | 3.53 | % | 0.29 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 5/14/2026 1:58:51 PM EST | |||
| 13.00 | 3.90 | 5.10 | 4.50 | % | 0.35 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 5/14/2026 1:58:51 PM EST | |||
| 14.00 | 5.00 | 6.20 | 5.60 | % | 0.40 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 5/14/2026 1:58:51 PM EST |