Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $11.01 as of 9/15/2026 10:16:36 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 | 9.55 | 10.65 | 10.10 | 9.90 | 0.00 | 0.00% | 10.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:59:03 AM EST |
| 2.00 | 8.45 | 10.10 | 9.28 | 8.88 | 0.00 | 0.00% | 4.64 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 10:59:03 AM EST |
| 3.00 | 7.55 | 9.20 | 8.38 | 8.00 | 0.00 | 0.00% | 2.79 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 10:59:03 AM EST |
| 4.00 | 6.80 | 7.85 | 7.33 | 6.90 | 0.00 | 0.00% | 1.83 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 10:59:03 AM EST |
| 5.00 | 5.85 | 6.65 | 6.25 | 6.07 | 0.00 | 0.00% | 1.25 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:59:03 AM EST |
| 6.00 | 4.85 | 5.60 | 5.23 | 5.00 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:59:03 AM EST |
| 7.00 | 3.85 | 4.60 | 4.23 | 4.24 | +0.09 | +2.17% | 0.60 | 4 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 10:59:03 AM EST |
| 8.00 | 2.52 | 3.55 | 3.04 | 3.02 | 0.00 | 0.00% | 0.38 | 0 | 589 | 1.32 | 0.99 | 0.02 | 0.00 | 9/15/2026 | 9/16/2026 10:59:03 AM EST |
| 9.00 | 1.74 | 2.42 | 2.08 | 1.98 | 0.00 | 0.00% | 0.23 | 0 | 754 | 0.83 | 0.93 | 0.08 | -0.01 | 9/14/2026 | 9/16/2026 10:59:03 AM EST |
| 10.00 | 1.36 | 1.51 | 1.44 | 1.26 | 0.00 | 0.00% | 0.14 | 0 | 6,081 | 0.57 | 0.79 | 0.17 | -0.01 | 9/15/2026 | 9/16/2026 10:59:03 AM EST |
| 11.00 | 0.71 | 0.79 | 0.75 | 0.78 | +0.09 | +13.05% | 0.07 | 249 | 5,352 | 0.54 | 0.58 | 0.22 | -0.01 | 9/16/2026 | 9/16/2026 10:59:03 AM EST |
| 12.00 | 0.36 | 0.39 | 0.38 | 0.37 | +0.02 | +5.72% | 0.03 | 5,451 | 21,129 | 0.53 | 0.37 | 0.21 | -0.01 | 9/16/2026 | 9/16/2026 10:59:03 AM EST |
| 13.00 | 0.16 | 0.19 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 1 | 20,304 | 0.55 | 0.22 | 0.15 | -0.01 | 9/16/2026 | 9/16/2026 10:59:03 AM EST |
| 14.00 | 0.07 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 996 | 0.59 | 0.12 | 0.10 | -0.01 | 9/15/2026 | 9/16/2026 10:59:03 AM EST |
| 15.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,627 | 0.62 | 0.07 | 0.06 | 0.00 | 9/15/2026 | 9/16/2026 10:59:03 AM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.03 | 0.03 | 0.00 | 8/27/2026 | 9/16/2026 10:59:03 AM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 9/16/2026 10:59:03 AM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 9/16/2026 10:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 10:59:03 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:03 AM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:03 AM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:03 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/16/2026 10:59:03 AM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/16/2026 10:59:03 AM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.17 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 10:59:03 AM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,110 | 0.92 | -0.01 | 0.02 | 0.00 | 9/15/2026 | 9/16/2026 10:59:03 AM EST |
| 9.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 201 | 11,209 | 0.56 | -0.07 | 0.08 | -0.01 | 9/16/2026 | 9/16/2026 10:59:03 AM EST |
| 10.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.02 | -7.70% | 0.02 | 1 | 4,706 | 0.55 | -0.21 | 0.17 | -0.01 | 9/16/2026 | 9/16/2026 10:59:03 AM EST |
| 11.00 | 0.59 | 0.62 | 0.61 | 0.58 | -0.13 | -18.31% | 0.06 | 3 | 6,899 | 0.56 | -0.42 | 0.22 | -0.01 | 9/16/2026 | 9/16/2026 10:59:03 AM EST |
| 12.00 | 1.18 | 1.26 | 1.22 | 1.17 | -0.14 | -10.69% | 0.10 | 1 | 43 | 0.56 | -0.63 | 0.21 | -0.01 | 9/16/2026 | 9/16/2026 10:59:03 AM EST |
| 13.00 | 1.72 | 2.63 | 2.18 | 2.37 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.14 | -0.78 | 0.15 | -0.01 | 8/27/2026 | 9/16/2026 10:59:03 AM EST |
| 14.00 | 2.73 | 3.10 | 2.92 | 2.90 | -0.21 | -6.76% | 0.21 | 3 | 11 | 0.85 | -0.88 | 0.10 | -0.01 | 9/16/2026 | 9/16/2026 10:59:03 AM EST |
| 15.00 | 3.50 | 4.55 | 4.03 | 4.55 | 0.00 | 0.00% | 0.27 | 0 | 33 | 1.44 | -0.93 | 0.06 | 0.00 | 9/1/2026 | 9/16/2026 10:59:03 AM EST |
| 16.00 | 4.50 | 5.55 | 5.03 | 5.22 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.59 | -0.97 | 0.03 | 0.00 | 9/4/2026 | 9/16/2026 10:59:03 AM EST |
| 17.00 | 5.50 | 6.55 | 6.03 | 6.14 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 9/8/2026 | 9/16/2026 10:59:03 AM EST |
| 18.00 | 6.45 | 7.55 | 7.00 | 7.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.86 | -1.00 | 0.01 | 0.00 | 9/1/2026 | 9/16/2026 10:59:03 AM EST |