Options Chain for SKYDANCE CORP COM CL B (SKYD) - $9.16 as of 10/11/2026 10:22:26 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 | 3.90 | 6.40 | 5.15 | 5.40 | 0.00 | 0.00% | 1.29 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/6/2026 3:59:56 PM EST |
| 4.50 | 3.40 | 5.90 | 4.65 | % | 1.03 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 5.00 | 2.92 | 5.45 | 4.19 | % | 0.84 | 0 | 2 | 8.43 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 5.50 | 3.15 | 4.35 | 3.75 | % | 0.68 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 6.00 | 2.45 | 4.15 | 3.30 | % | 0.55 | 0 | 1 | 6.82 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 6.50 | 1.46 | 3.70 | 2.58 | % | 0.40 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 7.00 | 1.75 | 2.70 | 2.23 | 2.25 | -0.21 | -8.54% | 0.32 | 1 | 1 | 5.59 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 7.50 | 1.29 | 1.76 | 1.53 | 1.50 | -0.30 | -16.67% | 0.20 | 70 | 3 | 5.81 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 8.00 | 0.90 | 1.39 | 1.15 | 1.11 | +0.19 | +20.66% | 0.14 | 1 | 5 | 6.08 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 8.50 | 0.55 | 0.82 | 0.69 | 0.71 | -0.24 | -25.27% | 0.08 | 1 | 5 | 5.68 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 9.00 | 0.46 | 0.52 | 0.49 | 0.47 | -0.18 | -27.70% | 0.05 | 12,522 | 111 | 6.14 | 0.86 | 0.62 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 9.50 | 0.24 | 0.33 | 0.29 | 0.25 | -0.18 | -41.86% | 0.03 | 2,653 | 799 | 0.72 | 0.58 | 0.52 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 10.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.07 | -28.00% | 0.02 | 839 | 466 | 0.59 | 0.36 | 0.37 | -0.01 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 10.50 | 0.05 | 0.11 | 0.08 | 0.08 | -0.06 | -42.86% | 0.01 | 93 | 453 | 7.08 | 0.21 | 0.26 | -0.01 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 11.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.05 | -45.46% | 0.01 | 658 | 3,102 | 0.88 | 0.12 | 0.16 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.08 | 0.04 | 0.08 | -0.17 | -68.00% | 0.00 | 3 | 122 | 0.89 | 0.08 | 0.11 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 7.52 | 0.03 | 0.05 | 0.00 | 10/9/2026 | 10/6/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.39 | 0.02 | 0.03 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 76 | 7.77 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 22 | 7.88 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/6/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 15 | 7.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 14.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 10 | 8.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 2 | 8.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 15.50 | 0.00 | 0.04 | 0.02 | 0.04 | % | 0.00 | 2 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST | |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 8.69 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 42 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST | |
| 7.50 | 0.01 | 0.04 | 0.03 | 0.06 | % | 0.00 | 8 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST | |
| 8.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.01 | 39 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 8.50 | 0.17 | 0.21 | 0.19 | 0.22 | +0.07 | +46.67% | 0.02 | 11 | 171 | 0.93 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 9.00 | 0.38 | 0.47 | 0.43 | 0.47 | +0.17 | +56.67% | 0.05 | 62 | 439 | 0.67 | -0.14 | 0.62 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 9.50 | 0.64 | 0.80 | 0.72 | 0.89 | +0.30 | +50.85% | 0.08 | 13 | 614 | 0.60 | -0.42 | 0.52 | 0.00 | 10/12/2026 | 10/6/2026 3:59:56 PM EST |
| 10.00 | 1.05 | 1.38 | 1.22 | 1.15 | % | 0.12 | 71 | 250 | 2.50 | -0.64 | 0.37 | -0.01 | 10/12/2026 | 10/6/2026 3:59:56 PM EST | |
| 10.50 | 1.14 | 2.29 | 1.72 | 1.78 | 0.00 | 0.00% | 0.16 | 0 | 499 | 5.34 | -0.79 | 0.26 | -0.01 | 10/7/2026 | 10/6/2026 3:59:56 PM EST |
| 11.00 | 1.62 | 2.39 | 2.01 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 18 | 4.82 | -0.88 | 0.16 | 0.00 | 10/9/2026 | 10/6/2026 3:59:56 PM EST |
| 11.50 | 2.08 | 3.90 | 2.99 | % | 0.26 | 0 | 2 | 4.32 | -0.92 | 0.11 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 12.00 | 2.08 | 5.00 | 3.54 | % | 0.29 | 0 | 0 | 3.90 | -0.97 | 0.05 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 12.50 | 2.19 | 5.45 | 3.82 | % | 0.31 | 0 | 0 | 4.04 | -0.98 | 0.03 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 13.00 | 2.59 | 5.90 | 4.25 | % | 0.33 | 0 | 0 | 4.18 | -0.99 | 0.01 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 13.50 | 3.05 | 6.30 | 4.68 | % | 0.35 | 0 | 0 | 4.30 | -1.00 | 0.01 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 14.00 | 3.55 | 6.80 | 5.18 | % | 0.37 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 14.50 | 4.10 | 7.30 | 5.70 | % | 0.39 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 15.00 | 4.65 | 7.80 | 6.23 | % | 0.42 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 15.50 | 5.15 | 6.90 | 6.03 | % | 0.39 | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 16.00 | 5.65 | 8.80 | 7.23 | % | 0.45 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 17.00 | 6.65 | 9.80 | 8.23 | % | 0.48 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 18.00 | 7.65 | 10.95 | 9.30 | % | 0.52 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST |