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 | 24.70 | 27.90 | 26.30 | 27.38 | % | 1.05 | 40 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 30.00 | 19.90 | 22.90 | 21.40 | 21.10 | +18.10 | +603.34% | 0.71 | 1 | 2 | 6.43 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 35.00 | 14.30 | 17.90 | 16.10 | 17.37 | +0.87 | +5.28% | 0.46 | 40 | 104 | 5.03 | 0.99 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 40.00 | 9.20 | 12.90 | 11.05 | 12.40 | 0.00 | 0.00% | 0.28 | 0 | 125 | 3.79 | 0.94 | 0.02 | -0.17 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 45.00 | 4.80 | 8.40 | 6.60 | 8.23 | +1.63 | +24.70% | 0.15 | 25 | 262 | 2.94 | 0.82 | 0.04 | -0.36 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 50.00 | 2.10 | 4.60 | 3.35 | 4.03 | -1.97 | -32.84% | 0.07 | 111 | 45 | 1.38 | 0.61 | 0.05 | -0.48 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 55.00 | 0.55 | 1.85 | 1.20 | 1.10 | -1.40 | -56.00% | 0.02 | 161 | 61 | 1.31 | 0.35 | 0.05 | -0.43 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.57 | % | 0.01 | 143 | 0 | 1.53 | 0.17 | 0.03 | -0.29 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.25 | % | 0.00 | 12 | 0 | 1.63 | 0.09 | 0.02 | -0.19 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.67 | 0.03 | 0.01 | -0.06 | 5/12/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | 0.31 | % | 0.00 | 1 | 0 | 3.00 | 0.01 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.23 | % | 0.00 | 1 | 0 | 3.20 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 7 | 56 | 2.19 | -0.01 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.50 | +0.20 | +66.67% | 0.01 | 35 | 76 | 1.62 | -0.06 | 0.02 | -0.17 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 45.00 | 0.05 | 2.50 | 1.28 | 1.21 | +0.21 | +21.00% | 0.03 | 2 | 59 | 1.89 | -0.18 | 0.04 | -0.36 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 50.00 | 1.40 | 4.00 | 2.70 | 1.80 | % | 0.05 | 60 | 0 | 1.85 | -0.39 | 0.05 | -0.48 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 55.00 | 3.80 | 7.10 | 5.45 | 6.05 | +0.05 | +0.84% | 0.10 | 5 | 25 | 2.41 | -0.65 | 0.05 | -0.43 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 60.00 | 7.90 | 11.60 | 9.75 | % | 0.16 | 0 | 0 | 0.00 | -0.83 | 0.03 | -0.29 | 5/12/2026 3:59:59 PM EST | |||
| 65.00 | 12.60 | 16.30 | 14.45 | % | 0.22 | 0 | 0 | 3.31 | -0.91 | 0.02 | -0.19 | 5/12/2026 3:59:59 PM EST | |||
| 70.00 | 17.50 | 20.90 | 19.20 | % | 0.27 | 0 | 0 | 3.54 | -0.97 | 0.01 | -0.06 | 5/12/2026 3:59:59 PM EST | |||
| 75.00 | 22.50 | 25.90 | 24.20 | % | 0.32 | 0 | 0 | 3.99 | -0.99 | 0.00 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 80.00 | 27.40 | 30.80 | 29.10 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 5/12/2026 3:59:59 PM EST |