Options Chain for PAYSAFE LIMITED SHS (PSFE) - $14.50 as of 4/26/2024 3:40:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.20 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 7.90 | 11.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 6.00 | 6.60 | 10.50 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 7.00 | 7.00 | 8.90 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 8.00 | 5.00 | 8.60 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 9.00 | 3.60 | 6.90 | % | 0 | 0 | 2.78 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 10.00 | 2.65 | 4.70 | 5.30 | 0.00 | 0.00% | 0 | 29 | 1.04 | 0.96 | 0.03 | -0.01 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 3.50 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.91 | 0.05 | -0.01 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 2.75 | 2.85 | 2.80 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.83 | 0.08 | -0.02 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 0.15 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.73 | 0.11 | -0.02 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 1.40 | 1.50 | 1.45 | 0.00 | 0.00% | 8 | 54 | 0.87 | 0.61 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 0.90 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 1,566 | 0.84 | 0.47 | 0.14 | -0.03 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 0.55 | 0.65 | 0.60 | -0.20 | -25.00% | 15 | 188 | 0.83 | 0.35 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 0.35 | 0.40 | 0.45 | +0.07 | +18.43% | 7 | 165 | 0.83 | 0.25 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 0.20 | 0.30 | 0.20 | -0.05 | -20.00% | 1 | 277 | 0.86 | 0.18 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 0.10 | 0.20 | 0.25 | +0.07 | +38.89% | 10 | 60 | 0.85 | 0.13 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 40 | 46 | 0.93 | 0.09 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 21.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 38 | 0.92 | 0.07 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.87 | 0.03 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 5 | 2.18 | 0.01 | 0.01 | 0.00 | 4/3/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 9.00 | 0.05 | 0.60 | % | 0 | 0 | 1.68 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.04 | 0.03 | -0.01 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.98 | -0.09 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 32 | 0.93 | -0.17 | 0.08 | -0.02 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 0.55 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.90 | -0.27 | 0.11 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 537 | 0.87 | -0.39 | 0.13 | -0.03 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 1.40 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 43 | 0.84 | -0.53 | 0.14 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 2.10 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 41 | 0.86 | -0.65 | 0.13 | -0.03 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 2.85 | 2.95 | 2.88 | 0.00 | 0.00% | 0 | 14 | 0.85 | -0.75 | 0.11 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 3.70 | 3.80 | 2.30 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.82 | 0.09 | -0.02 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 4.60 | 6.80 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.87 | 0.07 | -0.02 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 4.10 | 7.70 | % | 0 | 0 | 1.04 | -0.91 | 0.05 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 21.00 | 4.70 | 8.20 | % | 0 | 0 | 1.15 | -0.93 | 0.04 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 22.00 | 6.00 | 9.40 | % | 0 | 0 | 1.63 | -0.97 | 0.02 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 8.70 | 11.20 | % | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST |