Options Chain for SKYDANCE CORP COM CL B (SKYD) - $8.89 as of 10/8/2026 3:24:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.05 | 6.30 | 5.68 | 5.50 | +0.60 | +12.25% | 1.42 | 6 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 4.50 | 4.55 | 6.90 | 5.73 | 4.89 | +0.49 | +11.14% | 1.27 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 5.00 | 3.95 | 6.40 | 5.18 | 4.35 | +0.51 | +13.29% | 1.04 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 5.50 | 3.30 | 4.55 | 3.93 | 3.85 | +0.50 | +14.93% | 0.71 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 6.00 | 2.72 | 4.20 | 3.46 | 3.35 | +0.42 | +14.34% | 0.58 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 6.50 | 2.18 | 3.55 | 2.87 | 2.90 | +0.95 | +48.72% | 0.44 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 7.00 | 1.69 | 2.90 | 2.30 | 2.40 | +0.90 | +60.00% | 0.33 | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 7.50 | 1.15 | 2.64 | 1.90 | 1.83 | % | 0.25 | 20 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST | |
| 8.00 | 0.95 | 2.02 | 1.49 | 1.38 | +0.48 | +53.34% | 0.19 | 40 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 8.50 | 0.38 | 1.34 | 0.86 | 0.90 | +0.47 | +109.31% | 0.10 | 48 | 148 | 0.00 | 1.00 | 0.03 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 9.00 | 0.30 | 0.43 | 0.37 | 0.44 | +0.27 | +158.83% | 0.04 | 840 | 4,276 | 0.00 | 0.92 | 0.26 | -0.01 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 9.50 | 0.07 | 0.11 | 0.09 | 0.10 | +0.07 | +233.34% | 0.01 | 15,158 | 13,438 | 0.00 | 0.71 | 0.56 | -0.03 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,801 | 4,878 | 0.46 | 0.40 | 0.61 | -0.04 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 522 | 4,719 | 0.58 | 0.17 | 0.37 | -0.03 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,323 | 0.86 | 0.06 | 0.16 | -0.01 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,287 | 1.22 | 0.01 | 0.05 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 538 | 1.38 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST | |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 559 | 3.37 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/6/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/6/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 15.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/6/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/6/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 10 | 2.89 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/6/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 86 | 2.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 58 | 893 | 2.61 | 0.00 | 0.03 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.18 | -78.27% | 0.01 | 530 | 1,800 | 1.02 | -0.08 | 0.26 | -0.01 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 9.50 | 0.25 | 0.34 | 0.30 | 0.25 | -0.43 | -63.24% | 0.03 | 419 | 7,617 | 1.08 | -0.29 | 0.56 | -0.03 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 10.00 | 0.50 | 1.00 | 0.75 | 0.61 | -0.52 | -46.02% | 0.07 | 33 | 4,718 | 0.00 | -0.60 | 0.61 | -0.04 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 10.50 | 0.67 | 1.66 | 1.17 | 1.35 | +0.10 | +8.00% | 0.11 | 4 | 444 | 2.38 | -0.83 | 0.37 | -0.03 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 11.00 | 1.38 | 2.13 | 1.76 | 1.75 | 0.00 | 0.00% | 0.16 | 0 | 613 | 0.00 | -0.94 | 0.16 | -0.01 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 11.50 | 1.88 | 2.83 | 2.36 | 2.21 | -0.67 | -23.27% | 0.21 | 2 | 4 | 0.00 | -0.99 | 0.05 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 12.00 | 2.35 | 3.10 | 2.73 | 2.71 | % | 0.23 | 3 | 11 | 0.00 | -1.00 | 0.01 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST | |
| 12.50 | 2.80 | 4.70 | 3.75 | 3.65 | +0.53 | +16.99% | 0.30 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 13.00 | 3.30 | 5.20 | 4.25 | 4.08 | -0.14 | -3.32% | 0.33 | 1 | 2 | 9.54 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 13.50 | 3.70 | 5.70 | 4.70 | 4.50 | % | 0.35 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST | |
| 14.00 | 4.10 | 6.20 | 5.15 | 5.04 | +0.79 | +18.59% | 0.37 | 6 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 14.50 | 4.75 | 7.25 | 6.00 | 5.49 | % | 0.41 | 19 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST | |
| 15.00 | 5.25 | 7.75 | 6.50 | 6.00 | % | 0.43 | 15 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST | |
| 15.50 | 5.75 | 8.25 | 7.00 | 6.92 | % | 0.45 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST | |
| 16.00 | 6.25 | 8.75 | 7.50 | 7.37 | % | 0.47 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST | |
| 17.00 | 7.15 | 9.80 | 8.48 | 8.35 | % | 0.50 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST | |
| 18.00 | 8.25 | 10.80 | 9.53 | 9.28 | +0.18 | +1.98% | 0.53 | 1 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |