Options Chain for PSQ HOLDINGS INC CL A (PSQH) - $3.10 as of 2/21/2025 9:13:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.95 | 2.70 | 3.34 | 0.00 | 0.00% | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:01 PM EST |
| 2.50 | 0.70 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 311 | 1.46 | 0.73 | 0.22 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 4.00 | 0.20 | 0.85 | 0.35 | 0.00 | 0.00% | 37 | 294 | 1.28 | 0.38 | 0.23 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 5.00 | 0.10 | 0.30 | 0.27 | +0.04 | +17.40% | 1 | 820 | 1.40 | 0.24 | 0.19 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 6.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 59 | 559 | 1.59 | 0.16 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 7.50 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,641 | 1.88 | 0.08 | 0.09 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 157 | 2.63 | 0.04 | 0.05 | 0.00 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 63 | 2.76 | 0.02 | 0.03 | 0.00 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 156 | 2.88 | 0.01 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 689 | 2.98 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 136 | 3.08 | 0.00 | 0.01 | 0.00 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 15 | 3.16 | 0.00 | 0.01 | 0.00 | 2/3/2025 | 2/21/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 59 | 3.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:01 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 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 100 | 3.88 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 4:00:01 PM EST |
| 2.50 | 0.20 | 0.40 | 0.35 | +0.05 | +16.67% | 4 | 976 | 1.22 | -0.27 | 0.22 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 4.00 | 0.85 | 1.75 | 1.13 | 0.00 | 0.00% | 0 | 433 | 2.29 | -0.62 | 0.23 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 5.00 | 2.00 | 2.55 | 1.90 | 0.00 | 0.00% | 0 | 216 | 1.49 | -0.76 | 0.19 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 6.00 | 2.65 | 3.50 | 2.55 | 0.00 | 0.00% | 0 | 3 | 2.47 | -0.84 | 0.14 | 0.00 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 7.50 | 3.80 | 7.00 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.92 | 0.09 | 0.00 | 12/12/2024 | 2/21/2025 4:00:01 PM EST |
| 9.00 | 5.50 | 8.10 | % | 0 | 0 | 0.00 | -0.96 | 0.05 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.00 | 6.20 | 9.10 | % | 0 | 0 | 0.00 | -0.98 | 0.03 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 11.00 | 7.30 | 10.10 | % | 0 | 0 | 7.26 | -0.99 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.00 | 8.10 | 11.50 | 8.00 | 0.00 | 0.00% | 0 | 1 | 7.37 | -0.99 | 0.01 | 0.00 | 12/9/2024 | 2/21/2025 4:00:01 PM EST |
| 13.00 | 9.50 | 12.10 | % | 0 | 0 | 7.48 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 14.00 | 10.50 | 13.50 | % | 0 | 0 | 7.57 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 15.00 | 11.30 | 14.10 | % | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |