Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.35 as of 8/24/2026 9:04:03 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 | 8.65 | 10.40 | 9.53 | 9.15 | 0.00 | 0.00% | 9.53 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 2.00 | 7.70 | 9.40 | 8.55 | 7.50 | 0.00 | 0.00% | 4.28 | 0 | 3 | 6.11 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:55 PM EST |
| 3.00 | 6.70 | 8.65 | 7.68 | 6.51 | 0.00 | 0.00% | 2.56 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:55 PM EST |
| 4.00 | 5.70 | 7.45 | 6.58 | 5.24 | 0.00 | 0.00% | 1.65 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:55 PM EST |
| 5.00 | 4.90 | 6.45 | 5.68 | 3.32 | 0.00 | 0.00% | 1.14 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:55 PM EST |
| 6.00 | 3.90 | 5.45 | 4.68 | 3.95 | 0.00 | 0.00% | 0.78 | 0 | 21 | 2.28 | 0.99 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:55 PM EST |
| 7.00 | 2.93 | 4.45 | 3.69 | 3.05 | 0.00 | 0.00% | 0.53 | 0 | 28 | 1.84 | 0.98 | 0.02 | 0.00 | 8/12/2026 | 8/24/2026 3:59:55 PM EST |
| 8.00 | 2.27 | 3.10 | 2.69 | 2.61 | 0.00 | 0.00% | 0.34 | 0 | 745 | 1.15 | 0.93 | 0.06 | 0.00 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 9.00 | 1.25 | 1.86 | 1.56 | 1.63 | +0.03 | +1.88% | 0.17 | 9 | 598 | 0.65 | 0.81 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 10.00 | 0.63 | 1.48 | 1.06 | 0.94 | -0.01 | -1.06% | 0.11 | 54 | 5,554 | 0.52 | 0.63 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 11.00 | 0.55 | 0.82 | 0.69 | 0.66 | +0.11 | +20.00% | 0.06 | 1,313 | 1,539 | 0.58 | 0.44 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 12.00 | 0.34 | 0.35 | 0.35 | 0.35 | +0.04 | +12.91% | 0.03 | 1,388 | 14,490 | 0.54 | 0.30 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 13.00 | 0.20 | 0.28 | 0.24 | 0.20 | +0.02 | +11.12% | 0.02 | 4,139 | 12,701 | 0.63 | 0.19 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 14.00 | 0.09 | 0.25 | 0.17 | 0.13 | +0.02 | +18.19% | 0.01 | 232 | 284 | 0.64 | 0.14 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 15.00 | 0.06 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 425 | 180 | 0.62 | 0.09 | 0.07 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 16.00 | 0.01 | 0.91 | 0.46 | % | 0.03 | 0 | 0 | 0.99 | 0.04 | 0.04 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 17.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.78 | 0.03 | 0.03 | 0.00 | 7/22/2026 | 8/24/2026 3:59:55 PM EST |
| 18.00 | 0.01 | 0.52 | 0.27 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.98 | 0.02 | 0.02 | 0.00 | 8/17/2026 | 8/24/2026 3:59:55 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.34 | 0.17 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 110 | 2.05 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.46 | -0.01 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 311 | 1.09 | -0.02 | 0.02 | 0.00 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 8.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 0.51 | -0.07 | 0.06 | 0.00 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 9.00 | 0.13 | 0.34 | 0.24 | 0.23 | -0.04 | -14.82% | 0.03 | 60 | 5,850 | 0.61 | -0.19 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 10.00 | 0.37 | 0.82 | 0.60 | 0.59 | -0.04 | -6.35% | 0.06 | 215 | 158 | 0.52 | -0.38 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 11.00 | 0.92 | 1.50 | 1.21 | 1.24 | 0.00 | 0.00% | 0.11 | 0 | 5,505 | 0.56 | -0.56 | 0.19 | -0.01 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 12.00 | 1.76 | 2.19 | 1.98 | 1.84 | -0.21 | -10.25% | 0.17 | 1 | 40 | 0.59 | -0.70 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 13.00 | 2.40 | 3.25 | 2.83 | 5.43 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.99 | -0.81 | 0.12 | -0.01 | 7/30/2026 | 8/24/2026 3:59:55 PM EST |
| 14.00 | 3.15 | 4.20 | 3.68 | 4.02 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.10 | -0.86 | 0.09 | -0.01 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 15.00 | 4.15 | 5.05 | 4.60 | 4.82 | 0.00 | 0.00% | 0.31 | 0 | 34 | 1.11 | -0.91 | 0.07 | 0.00 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 16.00 | 5.25 | 6.15 | 5.70 | % | 0.36 | 0 | 0 | 1.30 | -0.96 | 0.04 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 17.00 | 6.05 | 7.15 | 6.60 | % | 0.39 | 0 | 0 | 1.40 | -0.97 | 0.03 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 18.00 | 7.05 | 8.15 | 7.60 | % | 0.42 | 0 | 0 | 1.50 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:55 PM EST |