Options Chain for SCRIPPS E W CO OHIO CL A NEW (SSP) - $3.39 as of 6/1/2026 6:15:18 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 | 2.00 | 3.20 | 2.60 | 2.60 | 0.00 | 0.00% | 2.60 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 2.00 | 1.25 | 1.65 | 1.45 | 1.62 | +0.17 | +11.73% | 0.72 | 2 | 6 | 2.91 | 0.99 | 0.02 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 3.00 | 0.20 | 0.95 | 0.58 | 0.75 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.47 | 0.76 | 0.38 | -0.01 | 5/14/2026 | 6/1/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.23 | 0.28 | 0.45 | -0.01 | 5/19/2026 | 6/1/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1.79 | 0.06 | 0.17 | 0.00 | 5/26/2026 | 6/1/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 189 | 2.28 | 0.01 | 0.03 | 0.00 | 5/6/2026 | 6/1/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 11 | 4.93 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 6/1/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:01 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.85 | 0.43 | % | 0.21 | 0 | 0 | 1.98 | -0.01 | 0.02 | 0.00 | 6/1/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.10 | -52.64% | 0.03 | 1 | 43 | 1.22 | -0.24 | 0.38 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 4.00 | 0.55 | 0.75 | 0.65 | 0.40 | 0.00 | 0.00% | 0.16 | 0 | 166 | 0.86 | -0.71 | 0.45 | -0.01 | 5/26/2026 | 6/1/2026 4:00:01 PM EST |
| 5.00 | 1.20 | 1.95 | 1.58 | 1.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.87 | -0.94 | 0.17 | 0.00 | 5/26/2026 | 6/1/2026 4:00:01 PM EST |
| 6.00 | 2.00 | 3.20 | 2.60 | % | 0.43 | 0 | 0 | 4.29 | -0.99 | 0.03 | 0.00 | 6/1/2026 4:00:01 PM EST | |||
| 7.00 | 3.00 | 4.10 | 3.55 | % | 0.51 | 0 | 0 | 4.39 | -1.00 | 0.01 | 0.00 | 6/1/2026 4:00:01 PM EST | |||
| 8.00 | 4.00 | 5.20 | 4.60 | % | 0.57 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:01 PM EST |