Options Chain for PERSHING SQUARE INC COMMON STOCK (PS) - $29.51 as of 6/26/2026 6:45:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 7.20 | 11.40 | 9.30 | 15.34 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.70 | 1.00 | 0.01 | 0.00 | 6/4/2026 | 6/26/2026 3:59:56 PM EST |
| 25.00 | 4.50 | 8.60 | 6.55 | % | 0.26 | 0 | 0 | 1.28 | 0.93 | 0.03 | -0.01 | 6/26/2026 3:59:56 PM EST | |||
| 30.00 | 1.20 | 2.55 | 1.88 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.64 | 0.63 | 0.07 | -0.04 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 35.00 | 0.05 | 0.60 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.45 | 0.28 | 0.06 | -0.04 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 40.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.13 | +260.00% | 0.00 | 302 | 1,065 | 0.69 | 0.09 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.75 | 0.02 | 0.01 | -0.01 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/26/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.15 | -37.50% | 0.01 | 17 | 278 | 0.69 | -0.07 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 30.00 | 1.40 | 2.00 | 1.70 | 1.65 | -0.65 | -28.27% | 0.06 | 105 | 615 | 0.77 | -0.37 | 0.07 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 35.00 | 4.60 | 5.80 | 5.20 | 6.54 | 0.00 | 0.00% | 0.15 | 0 | 480 | 0.93 | -0.72 | 0.06 | -0.04 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 40.00 | 9.30 | 10.80 | 10.05 | 10.40 | -1.30 | -11.12% | 0.25 | 26 | 922 | 1.30 | -0.91 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 45.00 | 14.00 | 15.60 | 14.80 | 14.00 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.37 | -0.98 | 0.01 | -0.01 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 50.00 | 19.10 | 20.70 | 19.90 | 18.70 | 0.00 | 0.00% | 0.40 | 0 | 16 | 1.83 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 55.00 | 22.90 | 27.20 | 25.05 | 23.80 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.05 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 60.00 | 28.20 | 32.40 | 30.30 | % | 0.51 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 65.00 | 33.20 | 37.40 | 35.30 | % | 0.54 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 70.00 | 37.90 | 41.90 | 39.90 | 41.60 | 0.00 | 0.00% | 0.57 | 0 | 8 | 2.56 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 75.00 | 43.10 | 47.30 | 45.20 | % | 0.60 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 80.00 | 47.70 | 52.20 | 49.95 | % | 0.62 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST |