Options Chain for PERSHING SQUARE INC COMMON STOCK (PS) - $50.83 as of 5/12/2026 9:44:01 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 | 24.40 | 27.90 | 26.15 | 15.49 | 0.00 | 0.00% | 1.05 | 0 | 3 | 2.24 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 5/12/2026 3:59:59 PM EST |
| 30.00 | 19.70 | 22.90 | 21.30 | % | 0.71 | 0 | 0 | 1.77 | 0.96 | 0.01 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 35.00 | 14.60 | 17.90 | 16.25 | 17.00 | -0.50 | -2.86% | 0.46 | 1 | 82 | 1.64 | 0.92 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 40.00 | 10.10 | 13.40 | 11.75 | 12.50 | 0.00 | 0.00% | 0.29 | 0 | 523 | 1.38 | 0.83 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 45.00 | 7.00 | 9.60 | 8.30 | 8.50 | -0.20 | -2.30% | 0.18 | 10 | 204 | 0.88 | 0.70 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 50.00 | 3.80 | 6.40 | 5.10 | 6.60 | +0.10 | +1.54% | 0.10 | 50 | 71 | 0.83 | 0.55 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 55.00 | 2.50 | 4.50 | 3.50 | 4.30 | % | 0.06 | 4 | 0 | 0.89 | 0.41 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 60.00 | 1.50 | 4.10 | 2.80 | 2.65 | % | 0.05 | 71 | 0 | 0.86 | 0.28 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 65.00 | 0.25 | 2.45 | 1.35 | % | 0.02 | 0 | 0 | 0.85 | 0.20 | 0.02 | -0.04 | 5/12/2026 3:59:59 PM EST | |||
| 70.00 | 0.05 | 1.75 | 0.90 | 1.00 | % | 0.01 | 1 | 0 | 0.83 | 0.13 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 75.00 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 0 | 0.94 | 0.09 | 0.01 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.22 | 0.09 | 0.01 | -0.03 | 5/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 299 | 1.43 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/12/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.37 | -0.04 | 0.01 | -0.02 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 35.00 | 0.40 | 1.20 | 0.80 | 0.85 | -0.90 | -51.43% | 0.02 | 3 | 50 | 0.96 | -0.08 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 40.00 | 1.45 | 2.65 | 2.05 | 2.45 | +0.95 | +63.34% | 0.05 | 43 | 389 | 1.00 | -0.17 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 45.00 | 2.65 | 5.70 | 4.18 | 3.40 | -0.72 | -17.48% | 0.09 | 23 | 38 | 1.03 | -0.30 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 50.00 | 5.10 | 8.50 | 6.80 | 5.85 | % | 0.14 | 1 | 0 | 1.02 | -0.45 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 55.00 | 8.30 | 12.00 | 10.15 | % | 0.18 | 0 | 0 | 1.01 | -0.59 | 0.03 | -0.05 | 5/12/2026 3:59:59 PM EST | |||
| 60.00 | 12.20 | 15.90 | 14.05 | % | 0.23 | 0 | 0 | 0.87 | -0.72 | 0.02 | -0.05 | 5/12/2026 3:59:59 PM EST | |||
| 65.00 | 16.60 | 20.20 | 18.40 | 17.70 | % | 0.28 | 8 | 0 | 1.32 | -0.80 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 70.00 | 21.10 | 24.70 | 22.90 | % | 0.33 | 0 | 0 | 1.38 | -0.87 | 0.01 | -0.03 | 5/12/2026 3:59:59 PM EST | |||
| 75.00 | 25.60 | 29.20 | 27.40 | % | 0.37 | 0 | 0 | 1.33 | -0.91 | 0.01 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 80.00 | 30.60 | 34.10 | 32.35 | % | 0.40 | 0 | 0 | 1.88 | -0.91 | 0.01 | -0.03 | 5/12/2026 3:59:59 PM EST |