Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.60 as of 8/20/2026 3:28:04 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 | 5.80 | 8.30 | 7.05 | 6.52 | 0.00 | 0.00% | 1.76 | 0 | 8 | 5.73 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:59 PM EST |
| 4.50 | 5.35 | 7.70 | 6.53 | 5.87 | 0.00 | 0.00% | 1.45 | 0 | 5 | 4.23 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:59 PM EST |
| 5.00 | 4.80 | 6.80 | 5.80 | 5.24 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:59 PM EST |
| 5.50 | 4.30 | 6.50 | 5.40 | % | 0.98 | 0 | 0 | 3.15 | 0.99 | 0.00 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 6.00 | 3.95 | 5.80 | 4.88 | 4.10 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.84 | 0.99 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:59 PM EST |
| 6.50 | 3.30 | 5.70 | 4.50 | % | 0.69 | 0 | 0 | 3.24 | 0.99 | 0.01 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 7.00 | 2.80 | 5.00 | 3.90 | 3.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.73 | 0.98 | 0.02 | 0.00 | 8/17/2026 | 8/20/2026 3:59:59 PM EST |
| 7.50 | 2.30 | 4.85 | 3.58 | % | 0.48 | 0 | 0 | 2.81 | 0.96 | 0.04 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 8.00 | 1.90 | 3.35 | 2.63 | % | 0.33 | 0 | 0 | 1.61 | 0.93 | 0.07 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 8.50 | 1.64 | 2.54 | 2.09 | % | 0.25 | 0 | 0 | 1.14 | 0.87 | 0.11 | -0.01 | 8/20/2026 3:59:59 PM EST | |||
| 9.00 | 1.23 | 2.10 | 1.67 | % | 0.19 | 0 | 0 | 1.01 | 0.81 | 0.15 | -0.01 | 8/20/2026 3:59:59 PM EST | |||
| 9.50 | 1.05 | 1.21 | 1.13 | 1.11 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | 0.72 | 0.19 | -0.01 | 8/18/2026 | 8/20/2026 3:59:59 PM EST |
| 10.00 | 0.72 | 1.22 | 0.97 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 119 | 0.56 | 0.61 | 0.21 | -0.01 | 8/19/2026 | 8/20/2026 3:59:59 PM EST |
| 10.50 | 0.53 | 0.83 | 0.68 | 0.64 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | 0.50 | 0.22 | -0.01 | 8/17/2026 | 8/20/2026 3:59:59 PM EST |
| 11.00 | 0.33 | 0.64 | 0.49 | 0.42 | -0.06 | -12.50% | 0.04 | 2 | 5 | 0.52 | 0.40 | 0.21 | -0.01 | 8/20/2026 | 8/20/2026 3:59:59 PM EST |
| 11.50 | 0.23 | 0.34 | 0.29 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 2,873 | 0.48 | 0.31 | 0.19 | -0.01 | 8/18/2026 | 8/20/2026 3:59:59 PM EST |
| 12.00 | 0.15 | 0.44 | 0.30 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.57 | 0.24 | 0.16 | -0.01 | 8/19/2026 | 8/20/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | 0.17 | 0.14 | -0.01 | 8/19/2026 | 8/20/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.66 | 0.33 | % | 0.03 | 0 | 0 | 1.05 | 0.12 | 0.11 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.64 | 0.32 | 0.34 | +0.22 | +183.34% | 0.02 | 1 | 50 | 1.11 | 0.08 | 0.08 | 0.00 | 8/20/2026 | 8/20/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.57 | 0.29 | 0.31 | +0.19 | +158.34% | 0.02 | 1 | 21 | 1.13 | 0.06 | 0.06 | 0.00 | 8/20/2026 | 8/20/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 1.32 | 0.02 | 0.03 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.83 | 0.42 | % | 0.03 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.04 | -57.15% | 0.01 | 85 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:59 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 | 0.97 | 0.49 | % | 0.12 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.97 | 0.49 | % | 0.11 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.97 | 0.49 | % | 0.10 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.97 | 0.49 | % | 0.09 | 0 | 0 | 2.71 | -0.01 | 0.00 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.97 | 0.49 | % | 0.08 | 0 | 0 | 2.45 | -0.01 | 0.00 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 6.50 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 2.24 | -0.01 | 0.01 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.44 | -0.02 | 0.02 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.76 | 0.38 | % | 0.05 | 0 | 0 | 1.55 | -0.04 | 0.04 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.11 | -0.07 | 0.07 | 0.00 | 8/18/2026 | 8/20/2026 3:59:59 PM EST |
| 8.50 | 0.09 | 0.17 | 0.13 | 0.13 | +0.04 | +44.45% | 0.02 | 3 | 2 | 0.54 | -0.13 | 0.11 | -0.01 | 8/20/2026 | 8/20/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 1.57 | 0.79 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.68 | -0.19 | 0.15 | -0.01 | 8/17/2026 | 8/20/2026 3:59:59 PM EST |
| 9.50 | 0.30 | 0.40 | 0.35 | % | 0.04 | 0 | 0 | 0.52 | -0.28 | 0.19 | -0.01 | 8/20/2026 3:59:59 PM EST | |||
| 10.00 | 0.19 | 0.81 | 0.50 | 0.55 | -0.01 | -1.79% | 0.05 | 1 | 10 | 0.48 | -0.39 | 0.21 | -0.01 | 8/20/2026 | 8/20/2026 3:59:59 PM EST |
| 10.50 | 0.75 | 0.88 | 0.82 | 0.82 | +0.07 | +9.34% | 0.08 | 541 | 2 | 0.52 | -0.50 | 0.22 | -0.01 | 8/20/2026 | 8/20/2026 3:59:59 PM EST |
| 11.00 | 0.89 | 1.38 | 1.14 | % | 0.10 | 0 | 0 | 0.53 | -0.60 | 0.21 | -0.01 | 8/20/2026 3:59:59 PM EST | |||
| 11.50 | 0.80 | 2.16 | 1.48 | % | 0.13 | 0 | 0 | 1.03 | -0.69 | 0.19 | -0.01 | 8/20/2026 3:59:59 PM EST | |||
| 12.00 | 0.65 | 2.72 | 1.69 | % | 0.14 | 0 | 0 | 1.19 | -0.76 | 0.16 | -0.01 | 8/20/2026 3:59:59 PM EST | |||
| 12.50 | 1.59 | 2.82 | 2.21 | % | 0.18 | 0 | 0 | 0.99 | -0.83 | 0.14 | -0.01 | 8/20/2026 3:59:59 PM EST | |||
| 13.00 | 2.29 | 3.20 | 2.75 | % | 0.21 | 0 | 0 | 0.98 | -0.88 | 0.11 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 13.50 | 2.50 | 3.90 | 3.20 | % | 0.24 | 0 | 0 | 1.22 | -0.92 | 0.08 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 14.00 | 3.20 | 4.30 | 3.75 | % | 0.27 | 0 | 0 | 1.22 | -0.94 | 0.06 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 15.00 | 4.20 | 5.45 | 4.83 | 4.87 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.48 | -0.98 | 0.03 | 0.00 | 8/18/2026 | 8/20/2026 3:59:59 PM EST |
| 16.00 | 5.30 | 7.30 | 6.30 | % | 0.39 | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 17.00 | 5.75 | 7.90 | 6.83 | % | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.01 | 0.00 | 8/20/2026 3:59:59 PM EST | |||
| 18.00 | 6.75 | 9.05 | 7.90 | % | 0.44 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:59 PM EST |