Options Chain for PAYSAFE LIMITED SHS (PSFE) - $6.86 as of 2/2/2026 8:59:03 AM 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 | 5.10 | 6.50 | 5.80 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 2.00 | 4.20 | 5.40 | 4.80 | % | 2.40 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 3.00 | 3.20 | 4.40 | 3.80 | 3.99 | 0.00 | 0.00% | 1.27 | 0 | 23 | 4.32 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:05 AM EST |
| 4.00 | 2.20 | 3.40 | 2.80 | % | 0.70 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 5.00 | 1.50 | 2.15 | 1.83 | % | 0.37 | 0 | 0 | 1.54 | 0.98 | 0.04 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 6.00 | 0.55 | 1.25 | 0.90 | % | 0.15 | 0 | 0 | 1.13 | 0.83 | 0.21 | -0.01 | 2/2/2026 9:59:05 AM EST | |||
| 7.00 | 0.15 | 0.75 | 0.45 | 0.83 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.76 | 0.52 | 0.35 | -0.01 | 1/22/2026 | 2/2/2026 9:59:05 AM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 56 | 2.13 | 0.22 | 0.26 | -0.01 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 214 | 2.55 | 0.07 | 0.12 | 0.00 | 1/23/2026 | 2/2/2026 9:59:05 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.56 | 0.02 | 0.04 | 0.00 | 1/5/2026 | 2/2/2026 9:59:05 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.01 | 0.00 | 1/22/2026 | 2/2/2026 9:59:05 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.20 | 0.60 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.42 | -0.02 | 0.04 | 0.00 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.97 | -0.17 | 0.21 | -0.01 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 7.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.73 | -0.48 | 0.35 | -0.01 | 1/28/2026 | 2/2/2026 9:59:05 AM EST |
| 8.00 | 0.90 | 1.65 | 1.28 | 1.12 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.60 | -0.78 | 0.26 | -0.01 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 9.00 | 1.85 | 2.60 | 2.23 | 1.15 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.93 | -0.93 | 0.12 | 0.00 | 12/23/2025 | 2/2/2026 9:59:05 AM EST |
| 10.00 | 2.60 | 3.80 | 3.20 | 2.80 | 0.00 | 0.00% | 0.32 | 0 | 14 | 2.61 | -0.98 | 0.04 | 0.00 | 1/16/2026 | 2/2/2026 9:59:05 AM EST |
| 11.00 | 3.60 | 4.80 | 4.20 | % | 0.38 | 0 | 0 | 2.90 | -1.00 | 0.01 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 12.00 | 4.60 | 5.80 | 5.20 | % | 0.43 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 13.00 | 5.50 | 7.00 | 6.25 | % | 0.48 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 14.00 | 6.50 | 8.00 | 7.25 | % | 0.52 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 15.00 | 7.50 | 9.00 | 8.25 | % | 0.55 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 16.00 | 8.50 | 10.00 | 9.25 | % | 0.58 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST |