Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.18 as of 9/25/2026 11:24:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.85 | 6.20 | 6.03 | 6.16 | 0.00 | 0.00% | 1.51 | 0 | 29 | 5.80 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |
| 4.50 | 5.30 | 5.70 | 5.50 | 5.80 | 0.00 | 0.00% | 1.22 | 0 | 3 | 4.89 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |
| 5.00 | 4.80 | 5.20 | 5.00 | 5.12 | -0.09 | -1.73% | 1.00 | 1 | 10 | 4.35 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 5.50 | 4.40 | 4.70 | 4.55 | 4.85 | 0.00 | 0.00% | 0.83 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |
| 6.00 | 3.90 | 4.20 | 4.05 | 4.09 | 0.00 | 0.00% | 0.67 | 0 | 6 | 2.68 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |
| 6.50 | 3.40 | 3.70 | 3.55 | 3.64 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |
| 7.00 | 2.70 | 5.05 | 3.88 | 3.65 | 0.00 | 0.00% | 0.55 | 0 | 1 | 7.24 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:06 AM EST |
| 7.50 | 2.20 | 3.40 | 2.80 | 2.96 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:06 AM EST |
| 8.00 | 1.91 | 3.05 | 2.48 | 2.14 | 0.00 | 0.00% | 0.31 | 0 | 40 | 3.65 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:06 AM EST |
| 8.50 | 1.32 | 2.35 | 1.84 | 1.45 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.75 | 1.00 | 0.04 | 0.00 | 9/23/2026 | 9/25/2026 11:59:06 AM EST |
| 9.00 | 0.99 | 1.39 | 1.19 | 1.00 | -0.40 | -28.58% | 0.13 | 1 | 4 | 0.84 | 0.92 | 0.19 | -0.01 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 9.50 | 0.66 | 0.83 | 0.75 | 0.85 | +0.04 | +4.94% | 0.08 | 127 | 307 | 0.63 | 0.77 | 0.37 | -0.02 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 10.00 | 0.37 | 0.50 | 0.44 | 0.45 | +0.05 | +12.50% | 0.04 | 138 | 620 | 0.60 | 0.55 | 0.52 | -0.02 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 10.50 | 0.15 | 0.19 | 0.17 | 0.16 | -0.04 | -20.00% | 0.02 | 413 | 1,010 | 0.57 | 0.30 | 0.47 | -0.02 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 11.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.01 | 198 | 992 | 0.58 | 0.14 | 0.29 | -0.01 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 11.50 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 7,087 | 0.64 | 0.07 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 590 | 1,550 | 0.75 | 0.03 | 0.08 | 0.00 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 12.50 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 941 | 1.36 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 11:59:06 AM EST |
| 13.00 | 0.00 | 0.48 | 0.24 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,178 | 2.53 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 743 | 2.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 156 | 1.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 14.50 | 0.00 | 1.70 | 0.85 | % | 0.06 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 15.00 | 0.00 | 1.33 | 0.67 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 22 | 4.72 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 11:59:06 AM EST |
| 15.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:06 AM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 18.00 | 0.00 | 0.96 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 137 | 4.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 11:59:06 AM EST |
| 18.50 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 9.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 4.50 | 0.00 | 1.50 | 0.75 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 7.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 10 | 5.41 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:06 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 3.62 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:06 AM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 12 | 3.62 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:06 AM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 121 | 1.04 | 0.00 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,693 | 0.84 | -0.08 | 0.19 | -0.01 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |
| 9.50 | 0.05 | 0.13 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 67 | 256 | 0.55 | -0.23 | 0.37 | -0.02 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.01 | +3.85% | 0.03 | 16,477 | 4,735 | 0.47 | -0.45 | 0.52 | -0.02 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 10.50 | 0.51 | 0.63 | 0.57 | 0.64 | +0.02 | +3.23% | 0.05 | 5 | 5,834 | 0.63 | -0.70 | 0.47 | -0.02 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 11.00 | 0.84 | 1.04 | 0.94 | 0.86 | -0.06 | -6.53% | 0.09 | 25 | 134 | 0.58 | -0.86 | 0.29 | -0.01 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 11.50 | 0.97 | 2.12 | 1.55 | 0.63 | 0.00 | 0.00% | 0.13 | 0 | 99 | 2.15 | -0.93 | 0.16 | -0.01 | 9/21/2026 | 9/25/2026 11:59:06 AM EST |
| 12.00 | 1.71 | 2.02 | 1.87 | 1.02 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.34 | -0.97 | 0.08 | 0.00 | 9/21/2026 | 9/25/2026 11:59:06 AM EST |
| 12.50 | 1.94 | 2.96 | 2.45 | % | 0.20 | 0 | 0 | 2.30 | -1.00 | 0.01 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 13.00 | 2.74 | 3.40 | 3.07 | % | 0.24 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 13.50 | 2.75 | 4.75 | 3.75 | 3.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:06 AM EST |
| 14.00 | 3.70 | 4.00 | 3.85 | 4.06 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.61 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:06 AM EST |
| 14.50 | 3.70 | 5.85 | 4.78 | % | 0.33 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 15.00 | 4.20 | 6.00 | 5.10 | 4.79 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:59:06 AM EST |
| 15.50 | 4.70 | 6.50 | 5.60 | 5.34 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.42 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:06 AM EST |
| 16.00 | 5.05 | 6.95 | 6.00 | 5.89 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |
| 16.50 | 5.55 | 7.65 | 6.60 | 6.45 | +0.16 | +2.55% | 0.40 | 1 | 2 | 5.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 17.00 | 6.05 | 8.90 | 7.48 | 6.77 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.50 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:06 AM EST |
| 17.50 | 6.55 | 8.85 | 7.70 | 7.39 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:06 AM EST |
| 18.00 | 7.05 | 9.15 | 8.10 | 8.10 | 0.00 | 0.00% | 0.45 | 0 | 3 | 5.38 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:06 AM EST |
| 18.50 | 7.55 | 9.45 | 8.50 | 8.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |