Options Chain for SCRIPPS E W CO OHIO CL A NEW (SSP) - $4.00 as of 4/10/2026 5:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 4.20 | 3.90 | 3.90 | +0.45 | +13.05% | 3.90 | 4 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 2.00 | 2.75 | 3.20 | 2.98 | 2.92 | +0.92 | +46.00% | 1.49 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 3.00 | 1.75 | 2.20 | 1.98 | 1.87 | +0.45 | +31.69% | 0.66 | 2 | 2 | 9.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 4.00 | 0.25 | 1.55 | 0.90 | 0.90 | +0.65 | +260.00% | 0.23 | 16 | 81 | 8.35 | 1.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.09 | +900.00% | 0.02 | 15 | 55 | 1.05 | 0.29 | 1.10 | -0.03 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.87 | 0.00 | 0.01 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 82 | 8.78 | 0.00 | 0.02 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 6.40 | -0.71 | 1.10 | -0.03 | 4/15/2026 4:00:05 PM EST | |||
| 6.00 | 0.85 | 1.70 | 1.28 | % | 0.21 | 0 | 0 | 6.47 | -1.00 | 0.01 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 7.00 | 1.80 | 2.70 | 2.25 | % | 0.32 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 8.00 | 2.80 | 3.80 | 3.30 | % | 0.41 | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST |