Options Chain for PAYSAFE LIMITED SHS (PSFE) - $7.13 as of 3/23/2026 8:43:56 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 | 5.30 | 6.80 | 6.05 | % | 6.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 2.00 | 4.40 | 5.60 | 5.00 | % | 2.50 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 3.00 | 3.40 | 4.60 | 4.00 | % | 1.33 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 4.00 | 2.40 | 3.60 | 3.00 | 2.48 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:54 PM EST |
| 5.00 | 2.05 | 2.35 | 2.20 | 2.20 | +0.60 | +37.50% | 0.44 | 5 | 35 | 1.34 | 0.99 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 6.00 | 0.80 | 1.55 | 1.18 | 1.95 | 0.00 | 0.00% | 0.20 | 0 | 223 | 1.20 | 0.88 | 0.17 | -0.01 | 3/4/2026 | 3/23/2026 3:59:54 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.49 | +0.04 | +8.89% | 0.08 | 106 | 278 | 0.60 | 0.60 | 0.34 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.14 | -56.00% | 0.02 | 6 | 295 | 0.59 | 0.27 | 0.30 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.62 | 0.08 | 0.14 | 0.00 | 3/10/2026 | 3/23/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 234 | 1.29 | 0.02 | 0.04 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 224 | 2.32 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 3/23/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.06 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/23/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 146 | 1.28 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 438 | 2.88 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/23/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 2 | 552 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/23/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.41 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/23/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.52 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/23/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/23/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/23/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 109 | 4.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/23/2026 3:59:54 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 | 3/23/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.45 | -0.01 | 0.03 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 284 | 0.69 | -0.12 | 0.17 | -0.01 | 3/13/2026 | 3/23/2026 3:59:54 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.24 | -40.00% | 0.05 | 20 | 216 | 0.64 | -0.40 | 0.34 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 8.00 | 0.70 | 1.05 | 0.88 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.71 | -0.73 | 0.30 | -0.01 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 9.00 | 1.60 | 2.40 | 2.00 | 1.58 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.58 | -0.92 | 0.14 | 0.00 | 12/15/2025 | 3/23/2026 3:59:54 PM EST |
| 10.00 | 2.40 | 3.60 | 3.00 | 3.70 | 0.00 | 0.00% | 0.30 | 0 | 38 | 2.17 | -0.98 | 0.04 | 0.00 | 3/2/2026 | 3/23/2026 3:59:54 PM EST |
| 11.00 | 3.40 | 4.60 | 4.00 | 2.80 | 0.00 | 0.00% | 0.36 | 0 | 14 | 2.42 | -1.00 | 0.01 | 0.00 | 1/5/2026 | 3/23/2026 3:59:54 PM EST |
| 12.00 | 4.40 | 5.60 | 5.00 | 4.20 | 0.00 | 0.00% | 0.42 | 0 | 20 | 2.64 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:54 PM EST |
| 13.00 | 5.20 | 6.70 | 5.95 | 4.92 | 0.00 | 0.00% | 0.46 | 0 | 11 | 2.98 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/23/2026 3:59:54 PM EST |
| 14.00 | 6.20 | 7.70 | 6.95 | 1.95 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 3/23/2026 3:59:54 PM EST |
| 15.00 | 7.20 | 8.70 | 7.95 | 4.84 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 3/23/2026 3:59:54 PM EST |
| 16.00 | 8.20 | 9.70 | 8.95 | % | 0.56 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 17.00 | 9.20 | 10.70 | 9.95 | % | 0.59 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 18.00 | 10.00 | 12.10 | 11.05 | % | 0.61 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 19.00 | 10.50 | 13.10 | 11.80 | % | 0.62 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 20.00 | 11.50 | 14.10 | 12.80 | % | 0.64 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 21.00 | 12.50 | 15.10 | 13.80 | % | 0.66 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 22.00 | 13.50 | 16.10 | 14.80 | % | 0.67 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 25.00 | 16.50 | 19.10 | 17.80 | % | 0.71 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST |