Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.05 as of 9/22/2026 4:59:49 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 | 5.70 | 7.50 | 6.60 | % | 2.20 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/22/2026 1:58:53 PM EST | |||
| 4.00 | 5.60 | 7.30 | 6.45 | % | 1.61 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/22/2026 1:58:53 PM EST | |||
| 5.00 | 4.60 | 6.35 | 5.48 | % | 1.10 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/22/2026 1:58:53 PM EST | |||
| 6.00 | 3.75 | 4.35 | 4.05 | 5.10 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.18 | 0.98 | 0.02 | 0.00 | 9/21/2026 | 9/22/2026 1:58:53 PM EST |
| 7.00 | 2.89 | 3.40 | 3.15 | 3.95 | % | 0.45 | 5 | 0 | 0.96 | 0.93 | 0.05 | 0.00 | 9/22/2026 | 9/22/2026 1:58:53 PM EST | |
| 8.00 | 2.00 | 2.81 | 2.41 | % | 0.30 | 0 | 0 | 0.82 | 0.85 | 0.09 | -0.01 | 9/22/2026 1:58:53 PM EST | |||
| 9.00 | 1.45 | 2.13 | 1.79 | 1.65 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.77 | 0.72 | 0.13 | -0.01 | 9/21/2026 | 9/22/2026 1:58:53 PM EST |
| 10.00 | 0.96 | 1.06 | 1.01 | 0.97 | -0.09 | -8.50% | 0.10 | 62 | 224 | 0.63 | 0.57 | 0.15 | -0.01 | 9/22/2026 | 9/22/2026 1:58:53 PM EST |
| 11.00 | 0.61 | 0.62 | 0.62 | 0.61 | -0.06 | -8.96% | 0.06 | 13,617 | 156 | 0.62 | 0.42 | 0.15 | -0.01 | 9/22/2026 | 9/22/2026 1:58:53 PM EST |
| 12.00 | 0.35 | 0.42 | 0.39 | 0.41 | -0.06 | -12.77% | 0.03 | 111 | 360 | 0.64 | 0.30 | 0.13 | -0.01 | 9/22/2026 | 9/22/2026 1:58:53 PM EST |
| 13.00 | 0.21 | 0.29 | 0.25 | 0.24 | -0.10 | -29.42% | 0.02 | 16 | 167 | 0.64 | 0.21 | 0.11 | -0.01 | 9/22/2026 | 9/22/2026 1:58:53 PM EST |
| 14.00 | 0.14 | 0.20 | 0.17 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.66 | 0.15 | 0.08 | -0.01 | 9/21/2026 | 9/22/2026 1:58:53 PM EST |
| 15.00 | 0.09 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.73 | 0.10 | 0.06 | 0.00 | 9/21/2026 | 9/22/2026 1:58:53 PM EST |
| 16.00 | 0.06 | 0.19 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.77 | 0.07 | 0.05 | 0.00 | 9/21/2026 | 9/22/2026 1:58:53 PM EST |
| 17.00 | 0.03 | 0.19 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.05 | 0.03 | 0.00 | 9/21/2026 | 9/22/2026 1:58:53 PM EST |
| 18.00 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.77 | 0.04 | 0.03 | 0.00 | 9/21/2026 | 9/22/2026 1:58:53 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.02 | 0.02 | 0.00 | 9/22/2026 1:58:53 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/22/2026 1:58:53 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 1:58:53 PM EST | |||
| 5.00 | 0.00 | 0.33 | 0.17 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/22/2026 1:58:53 PM EST | |||
| 6.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.02 | 0.00 | 9/22/2026 1:58:53 PM EST | |||
| 7.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 11 | 21 | 0.68 | -0.07 | 0.05 | 0.00 | 9/22/2026 | 9/22/2026 1:58:53 PM EST |
| 8.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.01 | -4.35% | 0.03 | 53 | 20 | 0.64 | -0.15 | 0.09 | -0.01 | 9/22/2026 | 9/22/2026 1:58:53 PM EST |
| 9.00 | 0.46 | 0.56 | 0.51 | 0.52 | -0.03 | -5.46% | 0.06 | 6 | 2,064 | 0.64 | -0.28 | 0.13 | -0.01 | 9/22/2026 | 9/22/2026 1:58:53 PM EST |
| 10.00 | 0.89 | 1.07 | 0.98 | 0.92 | -0.14 | -13.21% | 0.10 | 384 | 482 | 0.62 | -0.43 | 0.15 | -0.01 | 9/22/2026 | 9/22/2026 1:58:53 PM EST |
| 11.00 | 1.49 | 1.86 | 1.68 | 1.59 | +0.21 | +15.22% | 0.15 | 40 | 3 | 0.63 | -0.58 | 0.15 | -0.01 | 9/22/2026 | 9/22/2026 1:58:53 PM EST |
| 12.00 | 2.26 | 2.53 | 2.40 | 2.18 | +0.37 | +20.45% | 0.20 | 1 | 6 | 0.60 | -0.70 | 0.13 | -0.01 | 9/22/2026 | 9/22/2026 1:58:53 PM EST |
| 13.00 | 2.46 | 3.35 | 2.91 | 2.59 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.82 | -0.79 | 0.11 | -0.01 | 9/21/2026 | 9/22/2026 1:58:53 PM EST |
| 14.00 | 3.15 | 4.40 | 3.78 | 2.73 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.99 | -0.85 | 0.08 | -0.01 | 9/17/2026 | 9/22/2026 1:58:53 PM EST |
| 15.00 | 4.10 | 5.35 | 4.73 | % | 0.32 | 0 | 0 | 1.06 | -0.90 | 0.06 | 0.00 | 9/22/2026 1:58:53 PM EST | |||
| 16.00 | 5.05 | 6.30 | 5.68 | % | 0.35 | 0 | 0 | 1.12 | -0.93 | 0.05 | 0.00 | 9/22/2026 1:58:53 PM EST | |||
| 17.00 | 6.05 | 7.30 | 6.68 | % | 0.39 | 0 | 0 | 1.21 | -0.95 | 0.03 | 0.00 | 9/22/2026 1:58:53 PM EST | |||
| 18.00 | 7.00 | 8.25 | 7.63 | % | 0.42 | 0 | 0 | 1.24 | -0.96 | 0.03 | 0.00 | 9/22/2026 1:58:53 PM EST | |||
| 19.00 | 7.95 | 9.30 | 8.63 | % | 0.45 | 0 | 0 | 1.36 | -0.98 | 0.02 | 0.00 | 9/22/2026 1:58:53 PM EST |