Options Chain for PERSHING SQUARE INC COMMON STOCK (PS) - $56.16 as of 9/27/2026 10:20:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 37.20 | 40.60 | 38.90 | 34.91 | +0.91 | +2.68% | 2.22 | 4 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 20.00 | 34.70 | 38.10 | 36.40 | % | 1.82 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 22.50 | 32.20 | 35.60 | 33.90 | 29.89 | +1.60 | +5.66% | 1.51 | 4 | 10 | 2.73 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 25.00 | 29.70 | 33.10 | 31.40 | 21.15 | 0.00 | 0.00% | 1.26 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:50 PM EST |
| 30.00 | 24.70 | 28.00 | 26.35 | 26.00 | +5.32 | +25.73% | 0.88 | 1 | 31 | 1.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 35.00 | 19.70 | 23.10 | 21.40 | 14.75 | 0.00 | 0.00% | 0.61 | 0 | 47 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:50 PM EST |
| 40.00 | 14.70 | 18.10 | 16.40 | 11.65 | 0.00 | 0.00% | 0.41 | 0 | 194 | 1.34 | 1.00 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:50 PM EST |
| 45.00 | 10.10 | 12.70 | 11.40 | 10.50 | +4.90 | +87.50% | 0.25 | 2 | 3,199 | 0.91 | 0.85 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 50.00 | 6.30 | 10.00 | 8.15 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.96 | 0.68 | 0.03 | -0.02 | 9/23/2026 | 9/25/2026 3:59:50 PM EST |
| 55.00 | 4.30 | 6.20 | 5.25 | 4.94 | +1.34 | +37.23% | 0.10 | 3 | 12 | 0.69 | 0.53 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 60.00 | 3.50 | 4.10 | 3.80 | 3.70 | +1.35 | +57.45% | 0.06 | 23 | 217 | 0.74 | 0.39 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 65.00 | 2.10 | 2.70 | 2.40 | 2.18 | +0.78 | +55.72% | 0.04 | 14 | 10 | 0.72 | 0.28 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 70.00 | 0.55 | 2.65 | 1.60 | 1.40 | -0.60 | -30.00% | 0.02 | 25 | 7 | 0.71 | 0.19 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 75.00 | 0.05 | 2.05 | 1.05 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.13 | 0.01 | -0.02 | 5/12/2026 | 9/25/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.72 | 0.08 | 0.01 | -0.02 | 5/15/2026 | 9/25/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 728 | 1.24 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:50 PM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,725 | 1.07 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:50 PM EST |
| 30.00 | 0.15 | 0.65 | 0.40 | 0.20 | -0.10 | -33.34% | 0.01 | 404 | 1,431 | 0.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.55 | -0.15 | -21.43% | 0.01 | 6 | 310 | 0.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 40.00 | 0.05 | 1.65 | 0.85 | 1.25 | -0.40 | -24.25% | 0.02 | 50 | 1,148 | 0.79 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 45.00 | 2.30 | 2.80 | 2.55 | 2.40 | -0.96 | -28.58% | 0.06 | 103 | 514 | 0.74 | -0.15 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 50.00 | 4.20 | 5.30 | 4.75 | 4.30 | -6.50 | -60.19% | 0.10 | 82 | 1 | 0.76 | -0.32 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 55.00 | 5.70 | 8.20 | 6.95 | 7.85 | -2.45 | -23.79% | 0.13 | 1 | 1 | 0.71 | -0.47 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 60.00 | 8.50 | 12.30 | 10.40 | % | 0.17 | 0 | 0 | 0.72 | -0.61 | 0.03 | -0.03 | 9/25/2026 3:59:50 PM EST | |||
| 65.00 | 12.30 | 16.20 | 14.25 | 33.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.69 | -0.72 | 0.02 | -0.03 | 7/31/2026 | 9/25/2026 3:59:50 PM EST |
| 70.00 | 16.60 | 20.20 | 18.40 | 38.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.02 | -0.81 | 0.02 | -0.03 | 7/31/2026 | 9/25/2026 3:59:50 PM EST |
| 75.00 | 21.00 | 24.70 | 22.85 | 37.10 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.05 | -0.87 | 0.01 | -0.02 | 8/14/2026 | 9/25/2026 3:59:50 PM EST |
| 80.00 | 25.70 | 29.50 | 27.60 | 48.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.07 | -0.92 | 0.01 | -0.02 | 7/31/2026 | 9/25/2026 3:59:50 PM EST |