Options Chain for SCRIPPS E W CO OHIO CL A NEW (SSP) - $3.68 as of 1/9/2026 1:55:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.10 | 3.30 | 2.70 | % | 2.70 | 0 | 0 | 7.36 | 0.99 | 0.01 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 2.00 | 1.35 | 2.10 | 1.73 | % | 0.86 | 0 | 0 | 2.88 | 0.92 | 0.07 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 3.00 | 0.55 | 1.25 | 0.90 | 1.20 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.89 | 0.77 | 0.20 | -0.01 | 12/23/2025 | 1/9/2026 3:59:55 PM EST |
| 4.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.04 | 0.50 | 0.31 | -0.01 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.54 | 0.27 | 0.25 | -0.01 | 12/30/2025 | 1/9/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.94 | 0.13 | 0.16 | 0.00 | 12/12/2025 | 1/9/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.92 | 0.06 | 0.09 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.16 | 0.03 | 0.05 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.36 | 0.01 | 0.02 | 0.00 | 1/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.94 | -0.01 | 0.01 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.37 | -0.08 | 0.07 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | 0.15 | +0.01 | +7.15% | 0.09 | 10 | 16 | 1.98 | -0.23 | 0.20 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 4.00 | 0.50 | 0.85 | 0.68 | 0.45 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.05 | -0.50 | 0.31 | -0.01 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 5.00 | 0.95 | 1.70 | 1.33 | % | 0.27 | 0 | 0 | 1.67 | -0.73 | 0.25 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 6.00 | 1.90 | 2.65 | 2.28 | % | 0.38 | 0 | 0 | 1.95 | -0.87 | 0.16 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 7.00 | 2.70 | 3.90 | 3.30 | % | 0.47 | 0 | 0 | 2.80 | -0.94 | 0.09 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 8.00 | 3.70 | 4.90 | 4.30 | % | 0.54 | 0 | 0 | 3.06 | -0.97 | 0.05 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 9.00 | 4.70 | 5.90 | 5.30 | % | 0.59 | 0 | 0 | 3.28 | -0.99 | 0.02 | 0.00 | 1/9/2026 3:59:55 PM EST |