Options Chain for PAYSAFE LIMITED SHS (PSFE) - $8.18 as of 12/16/2025 3:32:25 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 | 6.40 | 7.90 | 7.15 | 7.21 | 0.00 | 0.00% | 7.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:02 PM EST |
| 2.00 | 5.40 | 6.90 | 6.15 | 6.22 | 0.00 | 0.00% | 3.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:02 PM EST |
| 3.00 | 4.60 | 5.70 | 5.15 | % | 1.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 4.00 | 3.60 | 4.70 | 4.15 | % | 1.04 | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 5.00 | 2.60 | 3.70 | 3.15 | % | 0.63 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 6.00 | 1.80 | 2.50 | 2.15 | % | 0.36 | 0 | 0 | 4.21 | 0.99 | 0.01 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 7.00 | 0.80 | 1.55 | 1.18 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 29 | 3.00 | 0.90 | 0.17 | -0.03 | 12/12/2025 | 12/16/2025 12:59:02 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 176 | 2.21 | 0.59 | 0.41 | -0.06 | 12/15/2025 | 12/16/2025 12:59:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 42 | 3.54 | 0.21 | 0.31 | -0.04 | 12/12/2025 | 12/16/2025 12:59:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.58 | 0.05 | 0.11 | -0.02 | 12/5/2025 | 12/16/2025 12:59:02 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.05 | 0.01 | 0.02 | 0.00 | 11/13/2025 | 12/16/2025 12:59:02 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 163 | 3.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:02 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,232 | 4.33 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 12:59:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 25 | 6.94 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/16/2025 12:59:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.86 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/16/2025 12:59:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.79 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/16/2025 12:59:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 12:59:02 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.09 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 12/16/2025 12:59:02 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.21 | -0.10 | 0.17 | -0.03 | 12/2/2025 | 12/16/2025 12:59:02 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.80 | -0.41 | 0.41 | -0.06 | 11/28/2025 | 12/16/2025 12:59:02 PM EST |
| 9.00 | 0.65 | 1.10 | 0.88 | 0.75 | +0.05 | +7.15% | 0.10 | 1 | 25 | 1.89 | -0.79 | 0.31 | -0.04 | 12/16/2025 | 12/16/2025 12:59:02 PM EST |
| 10.00 | 1.50 | 2.20 | 1.85 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 25 | 3.13 | -0.95 | 0.11 | -0.02 | 11/19/2025 | 12/16/2025 12:59:02 PM EST |
| 11.00 | 2.30 | 3.40 | 2.85 | 1.37 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.61 | -0.99 | 0.02 | 0.00 | 11/10/2025 | 12/16/2025 12:59:02 PM EST |
| 12.00 | 3.30 | 4.40 | 3.85 | 3.53 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.23 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:59:02 PM EST |
| 13.00 | 4.30 | 5.40 | 4.85 | 2.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 12:59:02 PM EST |
| 14.00 | 5.20 | 6.60 | 5.90 | % | 0.42 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 15.00 | 6.20 | 7.60 | 6.90 | % | 0.46 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 16.00 | 7.20 | 8.60 | 7.90 | % | 0.49 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 17.00 | 8.20 | 9.60 | 8.90 | % | 0.52 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 18.00 | 9.20 | 10.60 | 9.90 | % | 0.55 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 19.00 | 10.10 | 11.80 | 10.95 | % | 0.58 | 0 | 0 | 9.67 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST | |||
| 20.00 | 10.70 | 13.00 | 11.85 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:02 PM EST |