Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.50 as of 10/2/2026 8:15:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.65 | 7.30 | 5.98 | 6.05 | 0.00 | 0.00% | 1.50 | 0 | 7 | 5.96 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:02 PM EST |
| 5.00 | 3.80 | 6.10 | 4.95 | % | 0.99 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 5.50 | 2.76 | 5.65 | 4.21 | % | 0.77 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 6.00 | 2.27 | 4.95 | 3.61 | 4.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:02 PM EST |
| 6.50 | 2.20 | 3.80 | 3.00 | % | 0.46 | 0 | 0 | 2.15 | 0.99 | 0.04 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 7.00 | 1.35 | 4.15 | 2.75 | % | 0.39 | 0 | 0 | 2.89 | 0.95 | 0.07 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 7.50 | 1.26 | 3.50 | 2.38 | 1.66 | -1.21 | -42.16% | 0.32 | 4 | 4 | 2.42 | 0.89 | 0.11 | 0.00 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 8.00 | 0.42 | 2.87 | 1.65 | 3.33 | +1.11 | +50.00% | 0.21 | 2 | 2 | 2.01 | 0.82 | 0.15 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 8.50 | 0.49 | 2.04 | 1.27 | % | 0.15 | 0 | 0 | 1.43 | 0.73 | 0.18 | -0.01 | 10/2/2026 4:00:02 PM EST | |||
| 9.00 | 0.78 | 1.10 | 0.94 | 1.15 | % | 0.10 | 1 | 0 | 0.63 | 0.63 | 0.21 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 9.50 | 0.30 | 0.99 | 0.65 | 0.55 | -1.15 | -67.65% | 0.07 | 3 | 1 | 0.59 | 0.52 | 0.21 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 10.00 | 0.13 | 0.66 | 0.40 | 0.43 | -0.27 | -38.58% | 0.04 | 3 | 15 | 0.53 | 0.42 | 0.21 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 10.50 | 0.02 | 0.66 | 0.34 | 0.35 | +0.06 | +20.69% | 0.03 | 2 | 7 | 0.57 | 0.33 | 0.19 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 11.00 | 0.06 | 0.47 | 0.27 | 0.23 | -0.36 | -61.02% | 0.02 | 23 | 26 | 0.63 | 0.26 | 0.16 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 11.50 | 0.10 | 0.40 | 0.25 | 0.14 | -0.05 | -26.32% | 0.02 | 10 | 34 | 0.72 | 0.20 | 0.14 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.73 | 0.37 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.33 | 0.13 | 0.11 | -0.01 | 9/29/2026 | 10/2/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 1.84 | 0.92 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.41 | 0.09 | 0.09 | 0.00 | 9/29/2026 | 10/2/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.77 | 0.06 | 0.06 | 0.00 | 9/29/2026 | 10/2/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 1.85 | 0.93 | % | 0.07 | 0 | 0 | 2.60 | 0.04 | 0.05 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.25 | 0.03 | 0.03 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.96 | 0.02 | 0.02 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.77 | 0.39 | % | 0.03 | 0 | 0 | 1.85 | 0.01 | 0.02 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.01 | 0.01 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 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 | 4.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.36 | 0.68 | % | 0.14 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 5.50 | 0.00 | 1.20 | 0.60 | % | 0.11 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.76 | 0.38 | % | 0.06 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.93 | -0.01 | 0.04 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.78 | 0.39 | % | 0.06 | 0 | 0 | 1.72 | -0.05 | 0.07 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.19 | +0.10 | +111.12% | 0.01 | 5 | 3 | 0.71 | -0.11 | 0.11 | 0.00 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 8.00 | 0.01 | 0.48 | 0.25 | 0.16 | -0.01 | -5.89% | 0.03 | 1 | 19 | 0.63 | -0.18 | 0.15 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.68 | 0.34 | 0.37 | +0.06 | +19.36% | 0.04 | 31 | 8 | 0.96 | -0.27 | 0.18 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 9.00 | 0.14 | 0.70 | 0.42 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.53 | -0.37 | 0.21 | -0.01 | 9/29/2026 | 10/2/2026 4:00:02 PM EST |
| 9.50 | 0.56 | 1.43 | 1.00 | 0.61 | +0.11 | +22.00% | 0.11 | 1 | 10 | 0.82 | -0.48 | 0.21 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 10.00 | 0.31 | 1.48 | 0.90 | 0.97 | +0.41 | +73.22% | 0.09 | 1 | 6 | 0.96 | -0.58 | 0.21 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 10.50 | 0.41 | 2.26 | 1.34 | 1.15 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.35 | -0.67 | 0.19 | -0.01 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 11.00 | 1.41 | 2.59 | 2.00 | 2.00 | % | 0.18 | 5 | 0 | 1.33 | -0.74 | 0.16 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST | |
| 11.50 | 1.00 | 3.60 | 2.30 | % | 0.20 | 0 | 0 | 1.89 | -0.80 | 0.14 | -0.01 | 10/2/2026 4:00:02 PM EST | |||
| 12.00 | 1.48 | 3.95 | 2.72 | % | 0.23 | 0 | 0 | 1.96 | -0.87 | 0.11 | -0.01 | 10/2/2026 4:00:02 PM EST | |||
| 12.50 | 2.14 | 4.65 | 3.40 | % | 0.27 | 0 | 0 | 2.24 | -0.91 | 0.09 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 13.00 | 2.55 | 5.10 | 3.83 | % | 0.29 | 0 | 0 | 2.28 | -0.94 | 0.06 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 13.50 | 2.89 | 5.65 | 4.27 | % | 0.32 | 0 | 0 | 2.37 | -0.96 | 0.05 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 14.00 | 3.35 | 5.90 | 4.63 | % | 0.33 | 0 | 0 | 2.93 | -0.97 | 0.03 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 14.50 | 3.85 | 6.35 | 5.10 | % | 0.35 | 0 | 0 | 2.71 | -0.98 | 0.02 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 15.00 | 4.50 | 6.85 | 5.68 | % | 0.38 | 0 | 0 | 2.61 | -0.99 | 0.02 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 15.50 | 4.85 | 7.35 | 6.10 | % | 0.39 | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 16.00 | 5.85 | 7.85 | 6.85 | % | 0.43 | 0 | 0 | 2.88 | -0.99 | 0.01 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 17.00 | 6.35 | 9.50 | 7.93 | % | 0.47 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 18.00 | 7.85 | 9.95 | 8.90 | % | 0.49 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST |