Options Chain for PAYSAFE LIMITED SHS (PSFE) - $7.91 as of 8/13/2026 8:09:31 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 | 5.70 | 7.40 | 6.55 | 6.18 | 0.00 | 0.00% | 6.55 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 4:00:01 PM EST |
| 2.00 | 4.70 | 6.50 | 5.60 | 4.73 | 0.00 | 0.00% | 2.80 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:01 PM EST |
| 3.00 | 4.00 | 5.40 | 4.70 | 4.75 | 0.00 | 0.00% | 1.57 | 0 | 1 | 7.14 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 4:00:01 PM EST |
| 4.00 | 2.85 | 4.40 | 3.63 | % | 0.91 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 5.00 | 1.85 | 3.30 | 2.58 | % | 0.52 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 6.00 | 1.30 | 2.35 | 1.83 | 1.55 | +0.55 | +55.00% | 0.30 | 32 | 28 | 2.77 | 0.95 | 0.09 | -0.01 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 7.00 | 0.60 | 1.35 | 0.98 | 1.16 | +0.71 | +157.78% | 0.14 | 22 | 13 | 1.81 | 0.79 | 0.21 | -0.02 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 8.00 | 0.20 | 0.50 | 0.35 | 0.27 | +0.07 | +35.00% | 0.04 | 102 | 54 | 0.81 | 0.52 | 0.29 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 42 | 183 | 0.87 | 0.26 | 0.24 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 70 | 3.01 | 0.11 | 0.13 | -0.02 | 8/6/2026 | 8/13/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.47 | 0.04 | 0.06 | -0.01 | 7/23/2026 | 8/13/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.55 | 0.01 | 0.02 | 0.00 | 7/20/2026 | 8/13/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.01 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.13 | 0 | 1 | 8.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 10 | 2.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/13/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 72 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.62 | -0.05 | 0.09 | -0.01 | 8/12/2026 | 8/13/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.30 | -60.00% | 0.02 | 2 | 233 | 1.38 | -0.21 | 0.21 | -0.02 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 8.00 | 0.15 | 1.40 | 0.78 | 0.85 | -0.35 | -29.17% | 0.10 | 1 | 40 | 1.58 | -0.48 | 0.29 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 9.00 | 0.80 | 1.25 | 1.03 | 1.25 | -0.99 | -44.20% | 0.11 | 9 | 33 | 0.99 | -0.74 | 0.24 | -0.03 | 8/13/2026 | 8/13/2026 4:00:01 PM EST |
| 10.00 | 1.70 | 3.20 | 2.45 | 2.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.84 | -0.89 | 0.13 | -0.02 | 8/6/2026 | 8/13/2026 4:00:01 PM EST |
| 11.00 | 2.70 | 4.20 | 3.45 | % | 0.31 | 0 | 0 | 4.33 | -0.96 | 0.06 | -0.01 | 8/13/2026 4:00:01 PM EST | |||
| 12.00 | 3.70 | 5.20 | 4.45 | % | 0.37 | 0 | 0 | 4.74 | -0.99 | 0.02 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 13.00 | 4.50 | 6.20 | 5.35 | % | 0.41 | 0 | 0 | 5.09 | -1.00 | 0.01 | 0.00 | 8/13/2026 4:00:01 PM EST | |||
| 14.00 | 5.70 | 7.20 | 6.45 | % | 0.46 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:01 PM EST |