Options Chain for PSQ HOLDINGS INC CL A (PSQH) - $2.15 as of 5/30/2025 9:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.10 | 1.25 | 1.20 | -0.45 | -27.28% | 1 | 33 | 0.00 | 0.96 | 0.08 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 2.50 | 0.25 | 0.30 | 0.25 | -0.10 | -28.58% | 851 | 2,062 | 1.18 | 0.49 | 0.40 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 49 | 709 | 1.41 | 0.21 | 0.25 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 5.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 32 | 2,425 | 1.61 | 0.13 | 0.17 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 135 | 1.70 | 0.03 | 0.06 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 541 | 2.28 | 0.02 | 0.05 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 2 | 4.68 | 0.00 | 0.01 | 0.00 | 1/31/2025 | 5/30/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 15 | 4.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 201 | 4.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 209 | 5.14 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 2 | 5.23 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 7 | 5.32 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:56 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 | 0.15 | % | 0 | 0 | 2.63 | -0.04 | 0.08 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 2.50 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 518 | 1.18 | -0.51 | 0.40 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 4.00 | 1.80 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 629 | 2.33 | -0.79 | 0.25 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 5.00 | 2.65 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 34 | 3.40 | -0.87 | 0.17 | 0.00 | 4/4/2025 | 5/30/2025 3:59:56 PM EST |
| 6.00 | 3.40 | 5.60 | 2.90 | 0.00 | 0.00% | 0 | 55 | 9.45 | -0.97 | 0.06 | 0.00 | 2/12/2025 | 5/30/2025 3:59:56 PM EST |
| 7.50 | 5.10 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 0 | 3.05 | -0.98 | 0.05 | 0.00 | 3/6/2025 | 5/30/2025 3:59:56 PM EST |
| 9.00 | 6.70 | 7.40 | % | 0 | 0 | 4.75 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 7.40 | 8.00 | 6.13 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 3:59:56 PM EST |
| 11.00 | 8.40 | 9.00 | 6.70 | 0.00 | 0.00% | 0 | 2 | 3.67 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/30/2025 3:59:56 PM EST |
| 12.00 | 9.60 | 10.00 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.00 | 10.60 | 11.00 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.00 | 11.60 | 12.60 | % | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 12.60 | 13.80 | % | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |