Options Chain for PERSHING SQUARE INC COMMON STOCK (PS) - $59.17 as of 9/29/2026 4:07:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.40 | 35.40 | 33.40 | % | 1.67 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 22.50 | 29.00 | 32.90 | 30.95 | % | 1.38 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 25.00 | 26.40 | 30.40 | 28.40 | % | 1.14 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 30.00 | 22.10 | 25.20 | 23.65 | 20.69 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:59 PM EST |
| 35.00 | 16.80 | 20.20 | 18.50 | 4.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:59 PM EST |
| 40.00 | 12.30 | 15.10 | 13.70 | 19.00 | 0.00 | 0.00% | 0.34 | 0 | 38 | 1.72 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 45.00 | 7.40 | 10.20 | 8.80 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.29 | 0.97 | 0.04 | -0.01 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 50.00 | 4.00 | 6.40 | 5.20 | 4.50 | -3.68 | -44.99% | 0.10 | 2 | 72 | 0.82 | 0.68 | 0.05 | -0.05 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 55.00 | 1.00 | 3.00 | 2.00 | 2.25 | -3.15 | -58.34% | 0.04 | 7 | 478 | 0.66 | 0.42 | 0.05 | -0.07 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 60.00 | 0.60 | 1.50 | 1.05 | 1.04 | -1.78 | -63.13% | 0.02 | 42 | 128 | 0.75 | 0.22 | 0.04 | -0.06 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.99 | 0.10 | 0.02 | -0.04 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.53 | 0.04 | 0.01 | -0.02 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.79 | 0.01 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 397 | 1.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 397 | 0.99 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 112 | 515 | 0.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 45.00 | 0.60 | 0.90 | 0.75 | 0.70 | +0.32 | +84.22% | 0.02 | 23 | 94 | 0.75 | -0.03 | 0.04 | -0.01 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 50.00 | 1.80 | 2.40 | 2.10 | 2.20 | +1.06 | +92.99% | 0.04 | 27 | 203 | 0.70 | -0.32 | 0.05 | -0.05 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 55.00 | 3.20 | 7.00 | 5.10 | 4.05 | +1.50 | +58.83% | 0.09 | 3 | 6 | 0.76 | -0.58 | 0.05 | -0.07 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 60.00 | 7.10 | 10.90 | 9.00 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.33 | -0.78 | 0.04 | -0.06 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 65.00 | 11.60 | 14.60 | 13.10 | 12.60 | % | 0.20 | 1 | 0 | 1.28 | -0.90 | 0.02 | -0.04 | 9/29/2026 | 9/29/2026 3:59:59 PM EST | |
| 70.00 | 16.20 | 20.20 | 18.20 | % | 0.26 | 0 | 0 | 1.62 | -0.96 | 0.01 | -0.02 | 9/29/2026 3:59:59 PM EST | |||
| 75.00 | 21.20 | 25.00 | 23.10 | % | 0.31 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST |