Options Chain for PAYSAFE LIMITED SHS (PSFE) - $14.33 as of 4/19/2024 3:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.30 | 12.90 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 5.00 | 7.40 | 10.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 6.00 | 6.70 | 9.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 7.00 | 6.00 | 9.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 8.00 | 4.40 | 7.90 | % | 0 | 0 | 2.28 | 0.99 | 0.01 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 9.00 | 3.50 | 7.00 | % | 0 | 0 | 1.38 | 0.98 | 0.02 | -0.01 | 4/19/2024 3:59:53 PM EST | |||
| 10.00 | 3.90 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 29 | 0.56 | 0.93 | 0.04 | -0.01 | 3/20/2024 | 4/19/2024 3:59:53 PM EST |
| 11.00 | 3.40 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.88 | 0.06 | -0.01 | 3/20/2024 | 4/19/2024 3:59:53 PM EST |
| 12.00 | 2.65 | 2.80 | 2.80 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.80 | 0.08 | -0.02 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 13.00 | 1.95 | 2.05 | 2.10 | -0.49 | -18.92% | 4 | 5 | 0.84 | 0.70 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 14.00 | 1.35 | 1.50 | 1.50 | -0.05 | -3.23% | 12 | 27 | 0.82 | 0.58 | 0.12 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 15.00 | 0.90 | 1.00 | 0.95 | -0.05 | -5.00% | 1,312 | 274 | 0.79 | 0.45 | 0.13 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 16.00 | 0.60 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 139 | 0.80 | 0.34 | 0.12 | -0.02 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 17.00 | 0.35 | 0.45 | 0.40 | -0.01 | -2.44% | 4 | 146 | 0.78 | 0.24 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 18.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 249 | 0.80 | 0.17 | 0.08 | -0.01 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 19.00 | 0.15 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 62 | 0.83 | 0.12 | 0.06 | -0.01 | 4/16/2024 | 4/19/2024 3:59:53 PM EST |
| 20.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.83 | 0.08 | 0.05 | -0.01 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 21.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.86 | 0.06 | 0.04 | -0.01 | 4/5/2024 | 4/19/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.03 | 0.02 | 0.00 | 4/11/2024 | 4/19/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.01 | 0.01 | 0.00 | 4/3/2024 | 4/19/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | -0.01 | 0.01 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | -0.02 | 0.02 | -0.01 | 4/19/2024 3:59:53 PM EST | |||
| 10.00 | 0.10 | 1.00 | 0.11 | -0.04 | -26.67% | 1 | 5 | 0.94 | -0.07 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 11.00 | 0.20 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.12 | 0.06 | -0.01 | 3/22/2024 | 4/19/2024 3:59:53 PM EST |
| 12.00 | 0.35 | 0.45 | % | 0 | 0 | 0.84 | -0.20 | 0.08 | -0.02 | 4/19/2024 3:59:53 PM EST | |||
| 13.00 | 0.65 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.30 | 0.11 | -0.02 | 4/10/2024 | 4/19/2024 3:59:53 PM EST |
| 14.00 | 1.05 | 1.20 | 1.05 | +0.05 | +5.00% | 611 | 4 | 0.81 | -0.42 | 0.12 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 15.00 | 1.60 | 1.75 | 1.65 | +0.14 | +9.28% | 4 | 17 | 0.80 | -0.55 | 0.13 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 16.00 | 2.25 | 2.40 | 1.93 | 0.00 | 0.00% | 0 | 34 | 0.78 | -0.66 | 0.12 | -0.02 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 17.00 | 3.00 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 17 | 0.77 | -0.76 | 0.10 | -0.02 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 18.00 | 3.90 | 4.00 | 2.30 | 0.00 | 0.00% | 0 | 8 | 0.76 | -0.83 | 0.08 | -0.01 | 4/9/2024 | 4/19/2024 3:59:53 PM EST |
| 19.00 | 4.80 | 6.20 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.88 | 0.06 | -0.01 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 20.00 | 5.60 | 5.90 | % | 0 | 0 | 0.92 | -0.92 | 0.05 | -0.01 | 4/19/2024 3:59:53 PM EST | |||
| 21.00 | 6.60 | 8.00 | % | 0 | 0 | 1.01 | -0.94 | 0.04 | -0.01 | 4/19/2024 3:59:53 PM EST | |||
| 22.00 | 7.40 | 9.40 | % | 0 | 0 | 1.34 | -0.97 | 0.02 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 25.00 | 9.10 | 12.20 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 4/19/2024 3:59:53 PM EST |