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 | 5.45 | 6.30 | 5.88 | 5.95 | +0.06 | +1.02% | 1.47 | 2 | 19 | 2.81 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 4.50 | 5.00 | 6.90 | 5.95 | % | 1.32 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 5.00 | 4.65 | 7.05 | 5.85 | 5.57 | 0.00 | 0.00% | 1.17 | 0 | 1 | 7.75 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:06 AM EST |
| 5.50 | 4.10 | 6.55 | 5.33 | 5.74 | 0.00 | 0.00% | 0.97 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 11:59:06 AM EST |
| 6.00 | 3.75 | 5.75 | 4.75 | 4.73 | 0.00 | 0.00% | 0.79 | 0 | 1 | 5.67 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:06 AM EST |
| 6.50 | 3.15 | 4.55 | 3.85 | 4.62 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:59:06 AM EST |
| 7.00 | 2.60 | 4.40 | 3.50 | 3.95 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:06 AM EST |
| 7.50 | 2.15 | 2.82 | 2.49 | 2.89 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.77 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:06 AM EST |
| 8.00 | 1.70 | 2.44 | 2.07 | 2.46 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.15 | 0.97 | 0.08 | 0.00 | 9/23/2026 | 9/25/2026 11:59:06 AM EST |
| 8.50 | 1.22 | 2.37 | 1.80 | 2.41 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.01 | 0.92 | 0.13 | -0.01 | 9/21/2026 | 9/25/2026 11:59:06 AM EST |
| 9.00 | 0.91 | 3.15 | 2.03 | 1.78 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.52 | 0.83 | 0.21 | -0.01 | 9/2/2026 | 9/25/2026 11:59:06 AM EST |
| 9.50 | 0.80 | 0.95 | 0.88 | 0.75 | 0.00 | 0.00% | 0.09 | 2 | 85 | 0.47 | 0.70 | 0.29 | -0.01 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 10.00 | 0.48 | 0.62 | 0.55 | 0.46 | -0.11 | -19.30% | 0.06 | 5 | 1,063 | 0.60 | 0.54 | 0.34 | -0.01 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 10.50 | 0.30 | 0.50 | 0.40 | 0.31 | +0.02 | +6.90% | 0.04 | 50 | 266 | 0.59 | 0.37 | 0.33 | -0.01 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 11.00 | 0.14 | 0.22 | 0.18 | 0.17 | -0.03 | -15.00% | 0.02 | 21 | 412 | 0.60 | 0.24 | 0.26 | -0.01 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 11.50 | 0.07 | 0.13 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 228 | 294 | 0.63 | 0.15 | 0.19 | -0.01 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 12.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.03 | -33.34% | 0.01 | 3 | 122 | 0.64 | 0.09 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 12.50 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 445 | 1.42 | 0.04 | 0.07 | 0.00 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 132 | 0.72 | 0.03 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 126 | 2.21 | 0.01 | 0.02 | 0.00 | 9/21/2026 | 9/25/2026 11:59:06 AM EST |
| 14.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.22 | -95.66% | 0.01 | 2 | 124 | 1.67 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:06 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:59:06 AM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.43 | 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 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 5.50 | 0.00 | 1.80 | 0.90 | % | 0.16 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 6.00 | 0.00 | 0.81 | 0.41 | % | 0.07 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 6.50 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 7.00 | 0.00 | 1.80 | 0.90 | % | 0.13 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 7.50 | 0.00 | 2.14 | 1.07 | % | 0.14 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 8.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.98 | -0.03 | 0.08 | 0.00 | 9/23/2026 | 9/25/2026 11:59:06 AM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.74 | -0.08 | 0.13 | -0.01 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |
| 9.00 | 0.06 | 0.25 | 0.16 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 313 | 0.71 | -0.17 | 0.21 | -0.01 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |
| 9.50 | 0.18 | 0.25 | 0.22 | 0.26 | +0.08 | +44.45% | 0.02 | 5,007 | 465 | 0.56 | -0.30 | 0.29 | -0.01 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 10.00 | 0.35 | 0.46 | 0.41 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 2,362 | 0.57 | -0.46 | 0.34 | -0.01 | 9/24/2026 | 9/25/2026 11:59:06 AM EST |
| 10.50 | 0.63 | 0.93 | 0.78 | 0.78 | +0.11 | +16.42% | 0.07 | 14 | 461 | 0.66 | -0.63 | 0.33 | -0.01 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 11.00 | 0.78 | 1.17 | 0.98 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 615 | 1.20 | -0.76 | 0.26 | -0.01 | 9/21/2026 | 9/25/2026 11:59:06 AM EST |
| 11.50 | 1.02 | 1.97 | 1.50 | 0.95 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.32 | -0.85 | 0.19 | -0.01 | 9/21/2026 | 9/25/2026 11:59:06 AM EST |
| 12.00 | 1.49 | 2.64 | 2.07 | 1.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.72 | -0.91 | 0.13 | -0.01 | 9/21/2026 | 9/25/2026 11:59:06 AM EST |
| 12.50 | 1.95 | 2.90 | 2.43 | % | 0.19 | 0 | 0 | 1.54 | -0.96 | 0.07 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 13.00 | 2.65 | 3.25 | 2.95 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.17 | -0.97 | 0.05 | 0.00 | 9/18/2026 | 9/25/2026 11:59:06 AM EST |
| 13.50 | 2.70 | 4.10 | 3.40 | % | 0.25 | 0 | 0 | 2.10 | -0.99 | 0.02 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 14.00 | 3.20 | 4.60 | 3.90 | % | 0.28 | 0 | 0 | 2.22 | -1.00 | 0.01 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 14.50 | 3.70 | 5.30 | 4.50 | % | 0.31 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST | |||
| 15.00 | 4.20 | 5.80 | 5.00 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:59:06 AM EST |
| 15.50 | 4.75 | 6.35 | 5.55 | 5.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:06 AM EST |
| 16.00 | 5.05 | 6.95 | 6.00 | 5.83 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:06 AM EST |
| 17.00 | 6.50 | 7.75 | 7.13 | 7.16 | +0.41 | +6.08% | 0.42 | 2 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:06 AM EST |
| 18.00 | 7.05 | 8.95 | 8.00 | % | 0.44 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:06 AM EST |