Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $8.75 as of 7/17/2026 8:53:43 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 | 7.35 | 8.45 | 7.90 | 8.35 | 0.00 | 0.00% | 7.90 | 0 | 14 | 6.45 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:56 PM EST |
| 2.00 | 6.20 | 7.45 | 6.83 | % | 3.42 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 3.00 | 5.35 | 6.45 | 5.90 | 6.80 | 0.00 | 0.00% | 1.97 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 3:59:56 PM EST |
| 4.00 | 4.25 | 5.45 | 4.85 | % | 1.21 | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 5.00 | 3.30 | 4.50 | 3.90 | % | 0.78 | 0 | 0 | 1.63 | 0.95 | 0.03 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 6.00 | 2.37 | 3.55 | 2.96 | % | 0.49 | 0 | 0 | 1.30 | 0.90 | 0.06 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 7.00 | 1.89 | 2.34 | 2.12 | 2.20 | % | 0.30 | 2 | 0 | 0.61 | 0.80 | 0.10 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST | |
| 8.00 | 1.33 | 1.47 | 1.40 | 1.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.58 | 0.67 | 0.13 | -0.01 | 7/15/2026 | 7/17/2026 3:59:56 PM EST |
| 9.00 | 0.89 | 0.99 | 0.94 | 1.02 | -0.25 | -19.69% | 0.10 | 24 | 274 | 0.59 | 0.53 | 0.15 | -0.01 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 10.00 | 0.56 | 0.68 | 0.62 | 0.62 | -0.19 | -23.46% | 0.06 | 15 | 95 | 0.60 | 0.40 | 0.14 | -0.01 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.15 | -27.28% | 0.03 | 301 | 13 | 0.59 | 0.30 | 0.12 | -0.01 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 12.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.14 | -33.34% | 0.02 | 5,900 | 6 | 0.64 | 0.22 | 0.10 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 13.00 | 0.12 | 0.22 | 0.17 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.62 | 0.16 | 0.08 | 0.00 | 7/14/2026 | 7/17/2026 3:59:56 PM EST |
| 14.00 | 0.08 | 0.22 | 0.15 | % | 0.01 | 0 | 0 | 0.68 | 0.12 | 0.07 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 15.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.04 | -33.34% | 0.01 | 19 | 50 | 0.68 | 0.09 | 0.05 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.79 | 0.06 | 0.04 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | 0.04 | 0.03 | 0.00 | 7/15/2026 | 7/17/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.03 | 0.02 | 0.00 | 7/15/2026 | 7/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 2.00 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:56 PM EST | ||||||
| 3.00 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.01 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.80 | -0.05 | 0.03 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 6.00 | 0.08 | 0.45 | 0.27 | % | 0.05 | 0 | 0 | 0.78 | -0.10 | 0.06 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 7.00 | 0.24 | 0.36 | 0.30 | 0.33 | +0.09 | +37.50% | 0.04 | 1 | 2 | 0.60 | -0.20 | 0.10 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 8.00 | 0.55 | 0.71 | 0.63 | 0.64 | +0.14 | +28.00% | 0.08 | 152 | 342 | 0.59 | -0.33 | 0.13 | -0.01 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 9.00 | 1.04 | 1.22 | 1.13 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.59 | -0.47 | 0.15 | -0.01 | 7/15/2026 | 7/17/2026 3:59:56 PM EST |
| 10.00 | 1.72 | 1.87 | 1.80 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.59 | -0.60 | 0.14 | -0.01 | 7/14/2026 | 7/17/2026 3:59:56 PM EST |
| 11.00 | 2.53 | 2.65 | 2.59 | 2.53 | % | 0.24 | 1 | 0 | 0.61 | -0.70 | 0.12 | -0.01 | 7/17/2026 | 7/17/2026 3:59:56 PM EST | |
| 12.00 | 3.10 | 3.70 | 3.40 | 3.15 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.81 | -0.78 | 0.10 | 0.00 | 7/15/2026 | 7/17/2026 3:59:56 PM EST |
| 13.00 | 4.00 | 4.65 | 4.33 | 3.95 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.88 | -0.84 | 0.08 | 0.00 | 7/15/2026 | 7/17/2026 3:59:56 PM EST |
| 14.00 | 4.65 | 5.65 | 5.15 | % | 0.37 | 0 | 0 | 0.98 | -0.88 | 0.07 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 15.00 | 5.60 | 6.60 | 6.10 | 5.80 | 0.00 | 0.00% | 0.41 | 0 | 33 | 1.02 | -0.91 | 0.05 | 0.00 | 7/15/2026 | 7/17/2026 3:59:56 PM EST |
| 16.00 | 6.60 | 7.55 | 7.08 | % | 0.44 | 0 | 0 | 1.06 | -0.94 | 0.04 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 17.00 | 7.55 | 8.65 | 8.10 | % | 0.48 | 0 | 0 | 1.21 | -0.96 | 0.03 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 18.00 | 8.55 | 9.65 | 9.10 | % | 0.51 | 0 | 0 | 1.28 | -0.97 | 0.02 | 0.00 | 7/17/2026 3:59:56 PM EST |