Options Chain for PSQ HOLDINGS INC CL A (PSQH) - $3.92 as of 1/13/2025 7:08:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.80 | 3.10 | 3.70 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/13/2025 3:59:58 PM EST |
| 1.50 | 2.30 | 2.60 | % | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:58 PM EST | |||
| 2.00 | 1.80 | 2.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:58 PM EST | |||
| 2.50 | 1.30 | 1.65 | 1.40 | -0.06 | -4.11% | 2 | 208 | 4.20 | 0.99 | 0.04 | 0.00 | 1/13/2025 | 1/13/2025 3:59:58 PM EST |
| 3.00 | 0.75 | 1.05 | 1.00 | -0.65 | -39.40% | 1 | 1 | 3.36 | 0.93 | 0.19 | -0.02 | 1/13/2025 | 1/13/2025 3:59:58 PM EST |
| 3.50 | 0.45 | 0.60 | 0.51 | -0.14 | -21.54% | 20 | 7 | 2.41 | 0.77 | 0.44 | -0.03 | 1/13/2025 | 1/13/2025 3:59:58 PM EST |
| 4.00 | 0.25 | 0.30 | 0.29 | -0.01 | -3.34% | 770 | 2,799 | 1.79 | 0.51 | 0.55 | -0.04 | 1/13/2025 | 1/13/2025 3:59:58 PM EST |
| 4.50 | 0.10 | 0.20 | 0.13 | -0.02 | -13.34% | 929 | 45 | 2.04 | 0.29 | 0.42 | -0.03 | 1/13/2025 | 1/13/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 337 | 5,292 | 2.12 | 0.16 | 0.27 | -0.02 | 1/13/2025 | 1/13/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 41 | 3.01 | 0.07 | 0.15 | -0.01 | 1/8/2025 | 1/13/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 639 | 3.48 | 0.03 | 0.07 | -0.01 | 1/8/2025 | 1/13/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 5.58 | 0.01 | 0.02 | 0.00 | 1/7/2025 | 1/13/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 120 | 4.76 | 0.00 | 0.01 | 0.00 | 1/6/2025 | 1/13/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 7 | 3,902 | 3.91 | 0.00 | 0.01 | 0.00 | 1/13/2025 | 1/13/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/13/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,618 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/13/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/13/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,372 | 0.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/13/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 701 | 0.00 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/13/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 286 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/13/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 982 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/13/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,483 | 0.00 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/13/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,555 | 3.30 | -0.01 | 0.04 | 0.00 | 1/7/2025 | 1/13/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 29 | 2.20 | -0.07 | 0.19 | -0.02 | 1/8/2025 | 1/13/2025 3:59:58 PM EST |
| 3.50 | 0.05 | 0.15 | 0.09 | -0.05 | -35.72% | 259 | 294 | 1.71 | -0.23 | 0.44 | -0.03 | 1/13/2025 | 1/13/2025 3:59:58 PM EST |
| 4.00 | 0.25 | 0.40 | 0.29 | -0.05 | -14.71% | 12 | 1,354 | 1.82 | -0.49 | 0.55 | -0.04 | 1/13/2025 | 1/13/2025 3:59:58 PM EST |
| 4.50 | 0.65 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 272 | 2.03 | -0.71 | 0.42 | -0.03 | 1/7/2025 | 1/13/2025 3:59:58 PM EST |
| 5.00 | 1.05 | 1.20 | 1.13 | -0.02 | -1.74% | 29 | 1,774 | 2.84 | -0.84 | 0.27 | -0.02 | 1/13/2025 | 1/13/2025 3:59:58 PM EST |
| 5.50 | 1.40 | 1.75 | % | 0 | 0 | 3.43 | -0.93 | 0.15 | -0.01 | 1/13/2025 3:59:58 PM EST | |||
| 6.00 | 1.90 | 2.25 | 1.35 | 0.00 | 0.00% | 0 | 176 | 3.93 | -0.97 | 0.07 | -0.01 | 12/31/2024 | 1/13/2025 3:59:58 PM EST |
| 6.50 | 2.45 | 2.70 | % | 0 | 0 | 5.21 | -0.99 | 0.02 | 0.00 | 1/13/2025 3:59:58 PM EST | |||
| 7.00 | 2.90 | 3.30 | % | 0 | 0 | 5.22 | -1.00 | 0.01 | 0.00 | 1/13/2025 3:59:58 PM EST | |||
| 7.50 | 3.50 | 3.70 | 2.65 | 0.00 | 0.00% | 0 | 84 | 4.58 | -1.00 | 0.01 | 0.00 | 12/27/2024 | 1/13/2025 3:59:58 PM EST |
| 8.00 | 3.90 | 4.30 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:58 PM EST | |||
| 8.50 | 4.30 | 4.80 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:58 PM EST | |||
| 9.00 | 4.90 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 1 | 5.45 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 1/13/2025 3:59:58 PM EST |
| 10.00 | 6.00 | 6.20 | 5.85 | 0.00 | 0.00% | 0 | 49 | 5.92 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 1/13/2025 3:59:58 PM EST |
| 11.00 | 6.80 | 7.40 | % | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:58 PM EST | |||
| 12.50 | 8.30 | 8.80 | 7.70 | 0.00 | 0.00% | 0 | 2 | 8.08 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 1/13/2025 3:59:58 PM EST |
| 14.00 | 9.80 | 10.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:58 PM EST | |||
| 15.00 | 10.80 | 11.30 | 11.00 | 0.00 | 0.00% | 0 | 8 | 8.90 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 1/13/2025 3:59:58 PM EST |
| 17.50 | 13.30 | 14.90 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 1/13/2025 3:59:58 PM EST |
| 20.00 | 15.80 | 16.30 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/19/2024 | 1/13/2025 3:59:58 PM EST |
| 22.50 | 18.30 | 18.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:58 PM EST |