Options Chain for SCRIPPS E W CO OHIO CL A NEW (SSP) - $3.65 as of 1/12/2026 9:26:21 AM 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 | 2.10 | 3.30 | 2.70 | 2.70 | 0.00 | 0.00% | 2.70 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 9:59:08 AM EST |
| 2.00 | 1.30 | 2.05 | 1.68 | 2.35 | 0.00 | 0.00% | 0.84 | 0 | 75 | 8.96 | 0.98 | 0.04 | -0.01 | 12/22/2025 | 1/12/2026 9:59:08 AM EST |
| 3.00 | 0.35 | 1.10 | 0.73 | 0.75 | 0.00 | 0.00% | 0.24 | 0 | 253 | 5.17 | 0.81 | 0.29 | -0.03 | 12/23/2025 | 1/12/2026 9:59:08 AM EST |
| 4.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.09 | 0 | 91 | 5.31 | 0.36 | 0.49 | -0.03 | 1/7/2026 | 1/12/2026 9:59:08 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.81 | 0.13 | 0.23 | -0.02 | 1/8/2026 | 1/12/2026 9:59:08 AM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.09 | 0.03 | 0.07 | -0.01 | 12/22/2025 | 1/12/2026 9:59:08 AM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 8.40 | 0.00 | 0.01 | 0.00 | 1/12/2026 9:59:08 AM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 9:59:08 AM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 9:59:08 AM 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 9:59:08 AM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 87 | 5.09 | -0.02 | 0.04 | -0.01 | 11/25/2025 | 1/12/2026 9:59:08 AM EST |
| 3.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 29 | 6.73 | -0.19 | 0.29 | -0.03 | 1/8/2026 | 1/12/2026 9:59:08 AM EST |
| 4.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 68 | 3.73 | -0.64 | 0.49 | -0.03 | 12/31/2025 | 1/12/2026 9:59:08 AM EST |
| 5.00 | 1.00 | 1.70 | 1.35 | 1.27 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.73 | -0.87 | 0.23 | -0.02 | 11/17/2025 | 1/12/2026 9:59:08 AM EST |
| 6.00 | 1.95 | 2.70 | 2.33 | % | 0.39 | 0 | 0 | 5.84 | -0.97 | 0.07 | -0.01 | 1/12/2026 9:59:08 AM EST | |||
| 7.00 | 2.75 | 3.90 | 3.33 | % | 0.48 | 0 | 0 | 8.08 | -1.00 | 0.01 | 0.00 | 1/12/2026 9:59:08 AM EST | |||
| 8.00 | 3.80 | 4.90 | 4.35 | % | 0.54 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 1/12/2026 9:59:08 AM EST | |||
| 9.00 | 4.80 | 5.90 | 5.35 | % | 0.59 | 0 | 0 | 9.42 | -1.00 | 0.00 | 0.00 | 1/12/2026 9:59:08 AM EST |