Options Chain for PAYSAFE LIMITED SHS (PSFE) - $13.54 as of 7/25/2025 1:08:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.90 | 10.40 | 9.65 | % | 2.41 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 5.00 | 8.40 | 9.00 | 8.70 | % | 1.74 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 6.00 | 7.40 | 7.90 | 7.65 | % | 1.28 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 7.00 | 6.60 | 6.90 | 6.75 | % | 0.96 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 8.00 | 5.50 | 6.00 | 5.75 | 4.13 | 0.00 | 0.00% | 0.72 | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
| 9.00 | 4.40 | 5.10 | 4.75 | % | 0.53 | 0 | 0 | 1.98 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 10.00 | 3.50 | 4.00 | 3.75 | 3.40 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.49 | 0.96 | 0.04 | -0.01 | 7/1/2025 | 7/25/2025 11:58:56 AM EST |
| 11.00 | 2.80 | 2.95 | 2.88 | % | 0.26 | 0 | 0 | 0.79 | 0.89 | 0.08 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 12.00 | 2.00 | 2.10 | 2.05 | 2.74 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.78 | 0.78 | 0.12 | -0.02 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
| 13.00 | 1.30 | 1.45 | 1.38 | 1.26 | 0.00 | 0.00% | 0.11 | 0 | 157 | 0.78 | 0.64 | 0.15 | -0.02 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 14.00 | 0.80 | 0.90 | 0.85 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 153 | 0.73 | 0.48 | 0.16 | -0.02 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 15.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.06 | -11.77% | 0.03 | 7 | 137 | 0.72 | 0.33 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 16.00 | 0.25 | 0.30 | 0.28 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.85 | 0.20 | 0.12 | -0.02 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.84 | 0.12 | 0.08 | -0.01 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.90 | 0.06 | 0.05 | -0.01 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.70 | 0.03 | 0.03 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.84 | 0.02 | 0.02 | 0.00 | 6/25/2025 | 7/25/2025 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 100 | 2.24 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,500 | 1.20 | -0.04 | 0.04 | -0.01 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.92 | -0.11 | 0.08 | -0.01 | 7/9/2025 | 7/25/2025 11:58:56 AM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.02 | +6.07% | 0.03 | 50 | 2,814 | 0.78 | -0.22 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 13.00 | 0.60 | 0.70 | 0.65 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.75 | -0.36 | 0.15 | -0.02 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 14.00 | 1.10 | 1.20 | 1.15 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.75 | -0.52 | 0.16 | -0.02 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 15.00 | 1.70 | 1.85 | 1.78 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.73 | -0.67 | 0.15 | -0.02 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 16.00 | 2.45 | 2.60 | 2.53 | % | 0.16 | 0 | 0 | 0.69 | -0.80 | 0.12 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 17.00 | 3.20 | 3.90 | 3.55 | % | 0.21 | 0 | 0 | 1.12 | -0.88 | 0.08 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 18.00 | 4.30 | 4.90 | 4.60 | % | 0.26 | 0 | 0 | 1.27 | -0.94 | 0.05 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 19.00 | 5.20 | 5.80 | 5.50 | % | 0.29 | 0 | 0 | 1.42 | -0.97 | 0.03 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 20.00 | 6.20 | 6.70 | 6.45 | % | 0.32 | 0 | 0 | 1.29 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:58:56 AM EST |