Options Chain for PAYSAFE LIMITED SHS (PSFE) - $6.43 as of 9/28/2026 9:11:18 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 | 4.60 | 6.00 | 5.30 | % | 5.30 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:52 PM EST | |||
| 2.00 | 3.40 | 5.10 | 4.25 | % | 2.12 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:52 PM EST | |||
| 3.00 | 2.80 | 3.90 | 3.35 | % | 1.12 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:52 PM EST | |||
| 4.00 | 1.45 | 3.00 | 2.23 | % | 0.56 | 0 | 0 | 3.61 | 0.99 | 0.02 | 0.00 | 9/28/2026 12:58:52 PM EST | |||
| 5.00 | 1.05 | 1.75 | 1.40 | % | 0.28 | 0 | 0 | 1.73 | 0.91 | 0.12 | -0.02 | 9/28/2026 12:58:52 PM EST | |||
| 6.00 | 0.20 | 1.30 | 0.75 | 0.68 | 0.00 | 0.00% | 0.12 | 0 | 38 | 1.96 | 0.71 | 0.28 | -0.03 | 9/11/2026 | 9/28/2026 12:58:52 PM EST |
| 7.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.82 | 0.38 | 0.37 | -0.02 | 9/21/2026 | 9/28/2026 12:58:52 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 141 | 1.73 | 0.13 | 0.21 | -0.01 | 9/21/2026 | 9/28/2026 12:58:52 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.91 | 0.03 | 0.07 | 0.00 | 9/8/2026 | 9/28/2026 12:58:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.21 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 9/28/2026 12:58:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/28/2026 12:58:52 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 33 | 3.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/28/2026 12:58:52 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.01 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 12:58:52 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/28/2026 12:58:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 147 | 4.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 12:58:52 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 50 | 5.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.00 | -0.01 | 0.02 | 0.00 | 9/28/2026 12:58:52 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.12 | -0.09 | 0.12 | -0.02 | 9/21/2026 | 9/28/2026 12:58:52 PM EST |
| 6.00 | 0.15 | 0.35 | 0.25 | 0.15 | -0.09 | -37.50% | 0.04 | 3 | 73 | 0.82 | -0.29 | 0.28 | -0.03 | 9/28/2026 | 9/28/2026 12:58:52 PM EST |
| 7.00 | 0.40 | 1.05 | 0.73 | 0.72 | 0.00 | 0.00% | 0.10 | 0 | 58 | 1.27 | -0.62 | 0.37 | -0.02 | 9/24/2026 | 9/28/2026 12:58:52 PM EST |
| 8.00 | 1.30 | 2.00 | 1.65 | 1.42 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.68 | -0.87 | 0.21 | -0.01 | 8/28/2026 | 9/28/2026 12:58:52 PM EST |
| 9.00 | 2.00 | 3.20 | 2.60 | 2.55 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.57 | -0.97 | 0.07 | 0.00 | 8/14/2026 | 9/28/2026 12:58:52 PM EST |
| 10.00 | 3.10 | 4.20 | 3.65 | 2.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.94 | -1.00 | 0.01 | 0.00 | 5/26/2026 | 9/28/2026 12:58:52 PM EST |
| 11.00 | 4.10 | 5.20 | 4.65 | 3.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 9/28/2026 12:58:52 PM EST |
| 12.00 | 5.10 | 6.50 | 5.80 | 4.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 9/28/2026 12:58:52 PM EST |
| 13.00 | 5.90 | 7.40 | 6.65 | % | 0.51 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:52 PM EST | |||
| 14.00 | 6.90 | 8.40 | 7.65 | 6.44 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.49 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 9/28/2026 12:58:52 PM EST |
| 15.00 | 7.90 | 9.40 | 8.65 | 7.42 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.71 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 9/28/2026 12:58:52 PM EST |