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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 9.65 | 8.48 | % | 8.48 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 2.00 | 6.30 | 8.65 | 7.48 | 6.78 | 0.00 | 0.00% | 3.74 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/6/2026 3:59:56 PM EST |
| 3.00 | 5.30 | 8.15 | 6.73 | 6.71 | 0.00 | 0.00% | 2.24 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 4.00 | 5.05 | 5.65 | 5.35 | 5.50 | % | 1.34 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST | |
| 4.50 | 3.95 | 6.15 | 5.05 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 5.00 | 3.95 | 4.75 | 4.35 | % | 0.87 | 0 | 1 | 9.16 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 5.50 | 2.95 | 5.15 | 4.05 | % | 0.74 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 6.00 | 2.45 | 4.00 | 3.23 | % | 0.54 | 0 | 7 | 7.44 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 6.50 | 2.10 | 4.10 | 3.10 | % | 0.48 | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 7.00 | 1.99 | 2.63 | 2.31 | 2.18 | +0.30 | +15.96% | 0.33 | 29 | 30 | 6.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 7.50 | 1.25 | 3.45 | 2.35 | 1.44 | 0.00 | 0.00% | 0.31 | 0 | 5 | 7.47 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/6/2026 3:59:56 PM EST |
| 8.00 | 1.28 | 1.61 | 1.45 | 1.37 | +0.42 | +44.22% | 0.18 | 552 | 485 | 3.77 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 8.50 | 0.78 | 1.18 | 0.98 | 0.98 | +0.43 | +78.19% | 0.12 | 505 | 416 | 4.71 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 9.00 | 0.55 | 0.63 | 0.59 | 0.59 | +0.24 | +68.58% | 0.07 | 640 | 5,519 | 1.65 | 0.83 | 0.52 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 9.50 | 0.31 | 0.36 | 0.34 | 0.31 | +0.13 | +72.23% | 0.04 | 6,180 | 27,711 | 0.81 | 0.60 | 0.58 | -0.01 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 10.00 | 0.13 | 0.20 | 0.17 | 0.18 | +0.08 | +80.00% | 0.02 | 3,421 | 25,115 | 0.77 | 0.36 | 0.40 | -0.01 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 10.50 | 0.06 | 0.11 | 0.09 | 0.12 | +0.03 | +33.34% | 0.01 | 6,431 | 17,454 | 0.69 | 0.21 | 0.26 | -0.01 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 11.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 4,134 | 11,897 | 0.86 | 0.12 | 0.17 | -0.01 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 11.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 5,107 | 0.79 | 0.07 | 0.10 | -0.01 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 155 | 18,203 | 0.92 | 0.03 | 0.06 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.29 | 0.01 | 0.03 | 0.00 | 10/7/2026 | 10/6/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 42 | 20,215 | 1.19 | 0.01 | 0.02 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 268 | 1.60 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 1,154 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 6.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 190 | 2,254 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 1 | 6.29 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 26 | 6.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.13 | 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 | 20 | 1.67 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 1.12 | 0.56 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 4.50 | 0.00 | 1.12 | 0.56 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.12 | 0.56 | % | 0.11 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.72 | 0.36 | % | 0.07 | 0 | 0 | 9.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.17 | 0.59 | % | 0.10 | 0 | 53 | 8.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 1.12 | 0.56 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 23 | 7.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/6/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 306 | 6.62 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 67 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 8.00 | 0.03 | 0.08 | 0.06 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,362 | 1.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/6/2026 3:59:56 PM EST |
| 8.50 | 0.08 | 0.14 | 0.11 | 0.12 | -0.15 | -55.56% | 0.01 | 432 | 520 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.23 | -46.00% | 0.03 | 12,449 | 29,892 | 0.59 | -0.17 | 0.52 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 9.50 | 0.50 | 0.62 | 0.56 | 0.50 | -0.45 | -47.37% | 0.06 | 12,318 | 3,382 | 0.83 | -0.40 | 0.58 | -0.01 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 10.00 | 0.79 | 1.00 | 0.90 | 0.85 | -0.41 | -32.54% | 0.09 | 7,521 | 29,984 | 1.10 | -0.64 | 0.40 | -0.01 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 10.50 | 1.03 | 1.52 | 1.28 | 1.79 | 0.00 | 0.00% | 0.12 | 0 | 3,388 | 5.07 | -0.79 | 0.26 | -0.01 | 10/7/2026 | 10/6/2026 3:59:56 PM EST |
| 11.00 | 1.35 | 2.17 | 1.76 | 2.36 | 0.00 | 0.00% | 0.16 | 0 | 14,250 | 6.24 | -0.88 | 0.17 | -0.01 | 10/7/2026 | 10/6/2026 3:59:56 PM EST |
| 11.50 | 1.74 | 3.60 | 2.67 | 2.15 | % | 0.23 | 84 | 87 | 5.19 | -0.93 | 0.10 | -0.01 | 10/8/2026 | 10/6/2026 3:59:56 PM EST | |
| 12.00 | 2.35 | 3.15 | 2.75 | % | 0.23 | 0 | 3,032 | 4.81 | -0.97 | 0.06 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 12.50 | 2.78 | 4.45 | 3.62 | % | 0.29 | 0 | 0 | 5.00 | -0.99 | 0.03 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 13.00 | 3.40 | 4.95 | 4.18 | % | 0.32 | 0 | 13 | 0.02 | -0.99 | 0.02 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 13.50 | 3.85 | 5.40 | 4.63 | % | 0.34 | 0 | 0 | 0.02 | -1.00 | 0.01 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 14.00 | 4.35 | 5.70 | 5.03 | % | 0.36 | 0 | 374 | 5.00 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 14.50 | 4.90 | 6.40 | 5.65 | % | 0.39 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 15.00 | 5.35 | 6.90 | 6.13 | % | 0.41 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 15.50 | 5.85 | 7.40 | 6.63 | % | 0.43 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 16.00 | 6.30 | 8.65 | 7.48 | % | 0.47 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 17.00 | 7.15 | 9.05 | 8.10 | 7.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 18.00 | 8.20 | 9.90 | 9.05 | % | 0.50 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST |