Options Chain for PERSHING SQUARE INC COMMON STOCK (PS) - $46.80 as of 10/27/2026 9:40:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.50 | 23.40 | 21.45 | % | 0.86 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 14.60 | 18.40 | 16.50 | % | 0.55 | 0 | 0 | 1.32 | 0.97 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 9.50 | 13.50 | 11.50 | % | 0.33 | 0 | 0 | 1.01 | 0.90 | 0.02 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 40.00 | 5.50 | 8.70 | 7.10 | % | 0.18 | 0 | 0 | 0.91 | 0.76 | 0.03 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 45.00 | 4.00 | 5.30 | 4.65 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.65 | 0.57 | 0.04 | -0.03 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 1.40 | 4.60 | 3.00 | 2.15 | +0.20 | +10.26% | 0.06 | 5 | 30 | 0.68 | 0.40 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 0.70 | 2.70 | 1.70 | 1.60 | +0.18 | +12.68% | 0.03 | 1 | 7 | 0.66 | 0.26 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 1.10 | 0.58 | 1.00 | +0.15 | +17.65% | 0.01 | 36 | 10 | 0.66 | 0.17 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.07 | 0.12 | 0.02 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.15 | 0.07 | 0.01 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.26 | 0.04 | 0.01 | -0.01 | 10/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.63 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 185 | 0.84 | -0.10 | 0.02 | -0.02 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.65 | 4.00 | 2.33 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.67 | -0.24 | 0.03 | -0.02 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 2.75 | 6.30 | 4.53 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.68 | -0.43 | 0.04 | -0.03 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 6.10 | 9.50 | 7.80 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.71 | -0.60 | 0.03 | -0.03 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 10.10 | 13.30 | 11.70 | % | 0.21 | 0 | 0 | 0.73 | -0.74 | 0.03 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 60.00 | 14.50 | 17.60 | 16.05 | % | 0.27 | 0 | 0 | 1.08 | -0.83 | 0.02 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 65.00 | 19.00 | 22.10 | 20.55 | % | 0.32 | 0 | 0 | 1.04 | -0.88 | 0.02 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 70.00 | 23.40 | 26.90 | 25.15 | % | 0.36 | 0 | 0 | 1.39 | -0.93 | 0.01 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 75.00 | 28.30 | 31.70 | 30.00 | % | 0.40 | 0 | 0 | 1.47 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST |