Options Chain for PSQ HOLDINGS INC CL A (PSQH) - $4.69 as of 1/22/2025 9:14:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.00 | 4.30 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 1.00 | 3.60 | 3.80 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 1.50 | 3.10 | 3.30 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 2.00 | 2.55 | 2.75 | 2.55 | 0.00 | 0.00% | 0 | 4 | 2.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 2.50 | 2.05 | 2.25 | % | 0 | 0 | 2.17 | 0.98 | 0.05 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 3.00 | 1.60 | 1.80 | 1.78 | 0.00 | 0.00% | 0 | 1,033 | 1.68 | 0.91 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 3.50 | 1.20 | 1.40 | % | 0 | 0 | 0.91 | 0.83 | 0.15 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 4.00 | 0.95 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 229 | 1.38 | 0.72 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 5.00 | 0.55 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 4,227 | 1.35 | 0.50 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 6.00 | 0.25 | 0.40 | 0.31 | -0.04 | -11.43% | 2 | 562 | 1.40 | 0.34 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 6.50 | 0.20 | 0.30 | % | 0 | 0 | 1.40 | 0.28 | 0.17 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 7.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 103 | 1.48 | 0.22 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.20 | % | 0 | 0 | 1.41 | 0.18 | 0.13 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 4 | 226 | 1.43 | 0.15 | 0.11 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 8 | 1.46 | 0.13 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | -0.02 | 0.05 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 116 | 1.57 | -0.09 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.24 | -0.17 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 4.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 10 | 797 | 1.42 | -0.28 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 5.00 | 0.95 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 43 | 1.43 | -0.50 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 6.00 | 1.70 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 21 | 1.48 | -0.66 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 6.50 | 2.10 | 2.30 | % | 0 | 0 | 2.00 | -0.72 | 0.17 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 7.00 | 2.30 | 3.00 | % | 0 | 0 | 1.14 | -0.78 | 0.15 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 7.50 | 2.50 | 3.60 | % | 0 | 0 | 2.16 | -0.82 | 0.13 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 8.00 | 3.00 | 4.10 | % | 0 | 0 | 2.31 | -0.85 | 0.11 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 8.50 | 3.50 | 4.60 | % | 0 | 0 | 2.43 | -0.87 | 0.10 | -0.01 | 1/21/2025 3:59:54 PM EST |