Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $11.02 as of 9/4/2026 8:14:06 AM 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 | 7.30 | 9.15 | 8.23 | 7.95 | +1.35 | +20.46% | 2.74 | 1 | 6 | 3.38 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 4.00 | 6.40 | 8.90 | 7.65 | 6.93 | 0.00 | 0.00% | 1.91 | 0 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 5.00 | 5.50 | 6.20 | 5.85 | 6.07 | 0.00 | 0.00% | 1.17 | 0 | 15 | 1.08 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 6.00 | 4.65 | 6.20 | 5.43 | 5.14 | 0.00 | 0.00% | 0.90 | 0 | 11 | 1.79 | 0.98 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 7.00 | 3.35 | 4.30 | 3.83 | 4.07 | 0.00 | 0.00% | 0.55 | 0 | 26 | 0.77 | 0.94 | 0.03 | 0.00 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 8.00 | 3.00 | 4.10 | 3.55 | 3.20 | 0.00 | 0.00% | 0.44 | 0 | 371 | 1.13 | 0.88 | 0.06 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 9.00 | 2.37 | 2.59 | 2.48 | 2.70 | +0.22 | +8.88% | 0.28 | 18 | 468 | 0.56 | 0.79 | 0.08 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 10.00 | 1.80 | 2.07 | 1.94 | 1.85 | +0.02 | +1.10% | 0.19 | 4 | 9,460 | 0.60 | 0.68 | 0.10 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 11.00 | 1.30 | 1.42 | 1.36 | 1.34 | +0.14 | +11.67% | 0.12 | 30,206 | 11,763 | 0.57 | 0.56 | 0.12 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 12.00 | 0.90 | 1.05 | 0.98 | 1.05 | +0.10 | +10.53% | 0.08 | 2,193 | 88,311 | 0.57 | 0.45 | 0.12 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 13.00 | 0.55 | 0.85 | 0.70 | 0.61 | -0.11 | -15.28% | 0.05 | 10,000 | 5,228 | 0.57 | 0.34 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 14.00 | 0.27 | 0.51 | 0.39 | 0.42 | -0.07 | -14.29% | 0.03 | 55 | 704 | 0.52 | 0.25 | 0.10 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 15.00 | 0.28 | 0.34 | 0.31 | 0.34 | +0.07 | +25.93% | 0.02 | 52 | 740 | 0.56 | 0.18 | 0.08 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 16.00 | 0.21 | 0.47 | 0.34 | 0.25 | +0.01 | +4.17% | 0.02 | 74 | 107 | 0.64 | 0.12 | 0.07 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 17.00 | 0.01 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,323 | 0.49 | 0.08 | 0.05 | 0.00 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.66 | 0.06 | 0.04 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.93 | 0.04 | 0.03 | 0.00 | 8/27/2026 | 9/3/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,394 | 0.65 | 0.03 | 0.02 | 0.00 | 8/31/2026 | 9/3/2026 4:00:04 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 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 117 | 1.50 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14,356 | 0.81 | -0.02 | 0.01 | 0.00 | 8/27/2026 | 9/3/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.17 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 6 | 4,119 | 0.70 | -0.06 | 0.03 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 8.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1,316 | 0.63 | -0.12 | 0.06 | 0.00 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 9.00 | 0.39 | 0.47 | 0.43 | 0.41 | -0.04 | -8.89% | 0.05 | 12,087 | 19,382 | 0.56 | -0.21 | 0.08 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 10.00 | 0.27 | 1.27 | 0.77 | 0.80 | +0.01 | +1.27% | 0.08 | 7 | 10,195 | 0.54 | -0.32 | 0.10 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 11.00 | 1.15 | 1.32 | 1.24 | 1.31 | +0.05 | +3.97% | 0.11 | 112 | 249 | 0.54 | -0.44 | 0.12 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 12.00 | 1.45 | 2.33 | 1.89 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 312 | 0.56 | -0.55 | 0.12 | -0.01 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 13.00 | 2.25 | 2.90 | 2.58 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 59 | 0.55 | -0.66 | 0.11 | -0.01 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 14.00 | 2.86 | 4.00 | 3.43 | 3.40 | 0.00 | 0.00% | 0.25 | 0 | 223 | 0.87 | -0.75 | 0.10 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 15.00 | 3.40 | 4.65 | 4.03 | 4.60 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.81 | -0.82 | 0.08 | 0.00 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 16.00 | 4.30 | 5.65 | 4.98 | % | 0.31 | 0 | 0 | 0.90 | -0.88 | 0.07 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 17.00 | 4.85 | 6.45 | 5.65 | % | 0.33 | 0 | 0 | 0.87 | -0.92 | 0.05 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 18.00 | 6.20 | 7.40 | 6.80 | 7.58 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.91 | -0.94 | 0.04 | 0.00 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 19.00 | 6.90 | 8.45 | 7.68 | 8.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.00 | -0.96 | 0.03 | 0.00 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 20.00 | 8.10 | 9.60 | 8.85 | % | 0.44 | 0 | 0 | 1.14 | -0.97 | 0.02 | 0.00 | 9/3/2026 4:00:04 PM EST |