Options Chain for PAYSAFE LIMITED SHS (PSFE) - $12.53 as of 5/30/2025 5:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 5.10 | 6.40 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 8.00 | 4.30 | 5.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 9.00 | 3.10 | 4.40 | % | 0 | 0 | 2.02 | 1.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 2.15 | 3.50 | % | 0 | 0 | 1.93 | 0.96 | 0.05 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 11.00 | 1.45 | 1.60 | % | 0 | 0 | 1.41 | 0.85 | 0.15 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 12.00 | 0.65 | 0.85 | 1.19 | 0.00 | 0.00% | 0 | 44 | 0.44 | 0.64 | 0.26 | -0.01 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 13.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 299 | 0.46 | 0.37 | 0.27 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.20 | 0.14 | -0.01 | -6.67% | 20 | 567 | 0.49 | 0.18 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 5 | 61 | 0.62 | 0.08 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 212 | 1.53 | 0.02 | 0.03 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.70 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 47 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 10 | 2.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 13 | 2.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.04 | 0.05 | -0.01 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 11.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 28 | 0.52 | -0.15 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 12.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 52 | 0.50 | -0.36 | 0.26 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 13.00 | 0.85 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 100 | 0.49 | -0.63 | 0.27 | -0.01 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 14.00 | 1.65 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.82 | 0.18 | -0.01 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 2.50 | 2.75 | 2.41 | 0.00 | 0.00% | 0 | 750 | 0.70 | -0.92 | 0.09 | -0.01 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 16.00 | 3.30 | 3.70 | 1.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.98 | 0.03 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 4.50 | 4.90 | 4.33 | 0.00 | 0.00% | 0 | 10 | 1.28 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 18.00 | 5.50 | 5.90 | 3.20 | 0.00 | 0.00% | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 6.50 | 6.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 7.30 | 8.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 21.00 | 8.30 | 10.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.00 | 9.30 | 9.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 23.00 | 10.30 | 12.30 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |