Options Chain for PERSHING SQUARE INC COMMON STOCK (PS) - $46.66 as of 11/4/2026 5:28:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 33.30 | 36.70 | 35.00 | 34.91 | 0.00 | 0.00% | 2.00 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 3:59:58 PM EST |
| 20.00 | 30.80 | 34.50 | 32.65 | 29.45 | 0.00 | 0.00% | 1.63 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:58 PM EST |
| 22.50 | 28.30 | 32.20 | 30.25 | 23.25 | 0.00 | 0.00% | 1.34 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:58 PM EST |
| 25.00 | 25.80 | 28.80 | 27.30 | 33.90 | 0.00 | 0.00% | 1.09 | 0 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 3:59:58 PM EST |
| 30.00 | 20.90 | 23.40 | 22.15 | 21.00 | +1.15 | +5.80% | 0.74 | 1 | 5 | 2.65 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 35.00 | 15.80 | 19.00 | 17.40 | 11.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 40.00 | 10.90 | 13.80 | 12.35 | 11.65 | +5.45 | +87.91% | 0.31 | 13 | 58 | 1.74 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 45.00 | 5.90 | 8.70 | 7.30 | 5.30 | +1.05 | +24.71% | 0.16 | 1,276 | 1,986 | 1.21 | 1.00 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 50.00 | 2.05 | 4.50 | 3.28 | 3.11 | +0.25 | +8.75% | 0.07 | 8 | 118 | 0.91 | 0.66 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 55.00 | 1.10 | 2.35 | 1.73 | 1.30 | +0.71 | +120.34% | 0.03 | 5 | 159 | 0.73 | 0.32 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 60.00 | 0.05 | 0.70 | 0.38 | 0.35 | +0.15 | +75.00% | 0.01 | 50 | 358 | 0.57 | 0.11 | 0.03 | -0.03 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.35 | 0.03 | 0.01 | -0.01 | 10/26/2026 | 11/4/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.05 | -50.00% | 0.01 | 7 | 67 | 0.71 | 0.01 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.64 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 3:59:58 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 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/4/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/4/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 742 | 2.23 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,712 | 3.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,721 | 2.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 0.00 | 65 | 464 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.43 | -58.91% | 0.01 | 76 | 1,618 | 0.79 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 45.00 | 0.20 | 1.35 | 0.78 | 1.00 | -2.00 | -66.67% | 0.02 | 458 | 580 | 0.67 | 0.00 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 50.00 | 1.90 | 2.95 | 2.43 | 2.40 | -3.00 | -55.56% | 0.05 | 2 | 128 | 0.69 | -0.34 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 55.00 | 4.20 | 5.90 | 5.05 | 5.50 | -5.59 | -50.41% | 0.09 | 1 | 158 | 0.53 | -0.68 | 0.06 | -0.05 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 60.00 | 7.90 | 10.90 | 9.40 | 11.60 | -2.77 | -19.28% | 0.16 | 3 | 43 | 1.16 | -0.89 | 0.03 | -0.03 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 65.00 | 12.20 | 15.60 | 13.90 | 21.20 | 0.00 | 0.00% | 0.21 | 0 | 459 | 1.27 | -0.97 | 0.01 | -0.01 | 10/30/2026 | 11/4/2026 3:59:58 PM EST |
| 70.00 | 16.80 | 20.60 | 18.70 | 38.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.53 | -0.99 | 0.00 | 0.00 | 7/31/2026 | 11/4/2026 3:59:58 PM EST |
| 75.00 | 21.60 | 25.60 | 23.60 | 37.10 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 11/4/2026 3:59:58 PM EST |
| 80.00 | 26.70 | 30.60 | 28.65 | 48.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 11/4/2026 3:59:58 PM EST |
| 85.00 | 32.20 | 35.40 | 33.80 | 34.90 | % | 0.40 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |