Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.41 as of 10/1/2026 6:39:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.00 | 7.70 | 6.85 | % | 2.28 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 4.00 | 5.00 | 6.70 | 5.85 | % | 1.46 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 5.00 | 4.05 | 5.70 | 4.88 | % | 0.98 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 6.00 | 3.00 | 4.75 | 3.88 | 5.10 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.46 | 0.98 | 0.02 | 0.00 | 9/21/2026 | 10/1/2026 3:59:56 PM EST |
| 7.00 | 2.17 | 3.80 | 2.99 | 3.95 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.99 | 0.92 | 0.06 | -0.01 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 8.00 | 1.60 | 1.98 | 1.79 | 1.72 | -0.58 | -25.22% | 0.22 | 2 | 1 | 0.59 | 0.81 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 9.00 | 0.98 | 1.39 | 1.19 | 1.13 | -0.47 | -29.38% | 0.13 | 101 | 58 | 0.65 | 0.65 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 10.00 | 0.43 | 0.80 | 0.62 | 0.65 | -0.36 | -35.65% | 0.06 | 4,304 | 5,268 | 0.64 | 0.48 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 11.00 | 0.30 | 0.44 | 0.37 | 0.36 | -0.29 | -44.62% | 0.03 | 82 | 14,117 | 0.61 | 0.34 | 0.15 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 12.00 | 0.19 | 0.25 | 0.22 | 0.24 | -0.13 | -35.14% | 0.02 | 11 | 1,316 | 0.63 | 0.23 | 0.13 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 13.00 | 0.06 | 0.17 | 0.12 | 0.23 | -0.01 | -4.17% | 0.01 | 13 | 251 | 0.63 | 0.16 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.76 | 0.10 | 0.07 | 0.00 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 15.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 38 | 141 | 0.74 | 0.07 | 0.05 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 30 | 1.14 | 0.03 | 0.03 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.02 | 0.02 | 0.00 | 9/21/2026 | 10/1/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.03 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 10/1/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.04 | % | 0.00 | 6 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.02 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 7.00 | 0.07 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 73 | 0.65 | -0.08 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 8.00 | 0.23 | 0.30 | 0.27 | 0.23 | +0.10 | +76.93% | 0.03 | 13 | 5,903 | 0.64 | -0.19 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 9.00 | 0.56 | 0.88 | 0.72 | 0.65 | +0.29 | +80.56% | 0.08 | 1,841 | 2,676 | 0.64 | -0.35 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 10.00 | 1.18 | 1.26 | 1.22 | 1.18 | +0.51 | +76.12% | 0.12 | 843 | 2,778 | 0.69 | -0.52 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 11.00 | 1.24 | 2.03 | 1.64 | 1.53 | 0.00 | 0.00% | 0.15 | 0 | 152 | 0.79 | -0.66 | 0.15 | -0.01 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 12.00 | 2.52 | 2.94 | 2.73 | 2.70 | +0.55 | +25.59% | 0.23 | 22 | 116 | 0.90 | -0.77 | 0.13 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 13.00 | 2.46 | 4.10 | 3.28 | 2.59 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.20 | -0.84 | 0.10 | -0.01 | 9/21/2026 | 10/1/2026 3:59:56 PM EST |
| 14.00 | 3.35 | 4.95 | 4.15 | 4.19 | 0.00 | 0.00% | 0.30 | 0 | 30 | 1.21 | -0.90 | 0.07 | 0.00 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 15.00 | 4.30 | 6.00 | 5.15 | % | 0.34 | 0 | 0 | 1.38 | -0.93 | 0.05 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 16.00 | 5.20 | 7.05 | 6.13 | % | 0.38 | 0 | 0 | 1.54 | -0.97 | 0.03 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 17.00 | 6.20 | 8.00 | 7.10 | % | 0.42 | 0 | 0 | 1.60 | -0.98 | 0.02 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 18.00 | 7.20 | 9.30 | 8.25 | 7.88 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 19.00 | 8.20 | 10.00 | 9.10 | % | 0.48 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:56 PM EST |