Options Chain for PAYSAFE LIMITED SHS (PSFE) - $16.99 as of 11/20/2024 8:36:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.60 | 8.60 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.00 | 5.70 | 7.80 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 5.00 | 5.30 | % | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 4.00 | 4.30 | % | 0 | 0 | 0.86 | 0.98 | 0.02 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.00 | 3.10 | 3.30 | 3.78 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.93 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 15.00 | 2.20 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.85 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 16.00 | 1.40 | 1.50 | 1.45 | -0.38 | -20.77% | 2 | 8 | 0.41 | 0.73 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 17.00 | 0.80 | 0.90 | 0.88 | -0.17 | -16.19% | 10 | 69 | 0.41 | 0.55 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 18.00 | 0.40 | 0.45 | 0.45 | -0.18 | -28.58% | 28 | 444 | 0.40 | 0.35 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | -0.13 | -39.40% | 273 | 378 | 0.40 | 0.20 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 20.00 | 0.10 | 0.15 | 0.20 | +0.05 | +33.34% | 3 | 299 | 0.44 | 0.11 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 21.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 64 | 0.47 | 0.06 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 22.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 118 | 1.12 | 0.02 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.59 | 0.01 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 24.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 25.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.10 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 26.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 51 | 1.49 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 28.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 29.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 45 | 1.77 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 31.00 | 0.00 | 0.05 | 0.48 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | -0.02 | 0.02 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | -0.07 | 0.06 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.15 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 16.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 63 | 0.43 | -0.27 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 17.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 5 | 47 | 0.41 | -0.45 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 18.00 | 1.30 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 30 | 0.41 | -0.65 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 19.00 | 1.45 | 2.20 | 1.52 | 0.00 | 0.00% | 0 | 14 | 0.23 | -0.80 | 0.14 | -0.01 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 20.00 | 2.95 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.89 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 21.00 | 3.90 | 4.10 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.94 | 0.05 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 22.00 | 4.90 | 5.10 | 4.72 | 0.00 | 0.00% | 0 | 29 | 0.66 | -0.98 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 23.00 | 4.40 | 7.70 | 4.00 | 0.00 | 0.00% | 0 | 25 | 0.74 | -0.99 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 24.00 | 5.40 | 8.90 | 5.02 | 0.00 | 0.00% | 0 | 4 | 1.12 | -1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 25.00 | 7.60 | 8.20 | 7.12 | 0.00 | 0.00% | 0 | 3 | 1.02 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 26.00 | 7.70 | 9.40 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 27.00 | 9.70 | 10.40 | 2.60 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 28.00 | 10.70 | 11.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 29.00 | 11.70 | 12.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 30.00 | 12.70 | 13.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 31.00 | 13.60 | 14.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 32.00 | 14.70 | 15.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 33.00 | 15.60 | 16.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |