Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $8.75 as of 7/20/2026 3:09:16 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 | 5.00 | 6.40 | 5.70 | 6.37 | 0.00 | 0.00% | 1.90 | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:48 PM EST |
| 4.00 | 3.50 | 5.25 | 4.38 | 6.63 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.55 | 0.97 | 0.02 | 0.00 | 5/26/2026 | 7/20/2026 3:59:48 PM EST |
| 5.00 | 3.30 | 4.30 | 3.80 | 5.34 | 0.00 | 0.00% | 0.76 | 0 | 13 | 1.20 | 0.92 | 0.03 | 0.00 | 7/2/2026 | 7/20/2026 3:59:48 PM EST |
| 6.00 | 2.21 | 3.50 | 2.86 | 4.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.04 | 0.85 | 0.06 | 0.00 | 6/10/2026 | 7/20/2026 3:59:48 PM EST |
| 7.00 | 2.08 | 2.25 | 2.17 | 2.53 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.60 | 0.76 | 0.08 | 0.00 | 7/17/2026 | 7/20/2026 3:59:48 PM EST |
| 8.00 | 1.58 | 1.69 | 1.64 | 1.63 | -0.24 | -12.84% | 0.20 | 42 | 119 | 0.62 | 0.65 | 0.10 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 9.00 | 1.17 | 1.26 | 1.22 | 1.23 | -0.15 | -10.87% | 0.14 | 30 | 331 | 0.63 | 0.53 | 0.11 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 10.00 | 0.71 | 0.93 | 0.82 | 0.90 | -0.22 | -19.65% | 0.08 | 11 | 81 | 0.60 | 0.43 | 0.11 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 11.00 | 0.48 | 0.70 | 0.59 | 0.61 | -0.29 | -32.23% | 0.05 | 3 | 13,245 | 0.60 | 0.35 | 0.10 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 12.00 | 0.33 | 0.52 | 0.43 | 0.49 | -0.06 | -10.91% | 0.04 | 23 | 151 | 0.61 | 0.28 | 0.09 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 13.00 | 0.26 | 0.40 | 0.33 | 0.40 | -0.01 | -2.44% | 0.03 | 3 | 1,276 | 0.63 | 0.22 | 0.08 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 14.00 | 0.21 | 0.31 | 0.26 | 0.25 | -0.15 | -37.50% | 0.02 | 45 | 115 | 0.65 | 0.18 | 0.07 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 15.00 | 0.12 | 0.24 | 0.18 | 0.22 | -0.03 | -12.00% | 0.01 | 2 | 339 | 0.63 | 0.15 | 0.06 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 16.00 | 0.09 | 0.41 | 0.25 | 0.15 | -0.07 | -31.82% | 0.02 | 3 | 102 | 0.73 | 0.12 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.38 | 0.19 | 0.11 | -0.08 | -42.11% | 0.01 | 4 | 1,337 | 0.89 | 0.08 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 18.00 | 0.03 | 0.15 | 0.09 | 0.12 | -0.05 | -29.42% | 0.01 | 22 | 12 | 0.65 | 0.08 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 19.00 | 0.01 | 0.16 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.65 | 0.07 | 0.03 | 0.00 | 7/1/2026 | 7/20/2026 3:59:48 PM EST |
| 20.00 | 0.03 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,927 | 0.69 | 0.05 | 0.03 | 0.00 | 7/15/2026 | 7/20/2026 3:59:48 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 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 24 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/20/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 1.41 | -0.03 | 0.02 | 0.00 | 7/20/2026 3:59:48 PM EST | |||
| 5.00 | 0.08 | 0.39 | 0.24 | 0.15 | +0.04 | +36.37% | 0.05 | 1 | 66 | 0.78 | -0.08 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 6.00 | 0.21 | 0.34 | 0.28 | 0.28 | +0.06 | +27.28% | 0.05 | 8,501 | 17,001 | 0.61 | -0.15 | 0.06 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 7.00 | 0.45 | 0.64 | 0.55 | 0.57 | +0.11 | +23.92% | 0.08 | 1,961 | 2,711 | 0.64 | -0.24 | 0.08 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 8.00 | 0.87 | 1.05 | 0.96 | 0.95 | +0.07 | +7.96% | 0.12 | 1 | 1,193 | 0.60 | -0.35 | 0.10 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 9.00 | 1.41 | 1.57 | 1.49 | 1.53 | +0.11 | +7.75% | 0.17 | 9,717 | 17,605 | 0.59 | -0.47 | 0.11 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 10.00 | 2.05 | 2.28 | 2.17 | 2.14 | +0.32 | +17.59% | 0.22 | 22 | 10,153 | 0.59 | -0.57 | 0.11 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 11.00 | 2.82 | 3.05 | 2.94 | 2.62 | 0.00 | 0.00% | 0.27 | 0 | 100 | 0.59 | -0.65 | 0.10 | 0.00 | 7/14/2026 | 7/20/2026 3:59:48 PM EST |
| 12.00 | 3.65 | 3.85 | 3.75 | 3.33 | 0.00 | 0.00% | 0.31 | 0 | 202 | 0.57 | -0.72 | 0.09 | 0.00 | 7/16/2026 | 7/20/2026 3:59:48 PM EST |
| 13.00 | 3.35 | 5.80 | 4.58 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.20 | -0.78 | 0.08 | 0.00 | 7/8/2026 | 7/20/2026 3:59:48 PM EST |
| 14.00 | 4.30 | 5.95 | 5.13 | 4.67 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.86 | -0.82 | 0.07 | 0.00 | 7/8/2026 | 7/20/2026 3:59:48 PM EST |
| 15.00 | 4.90 | 6.90 | 5.90 | 5.10 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.90 | -0.85 | 0.06 | 0.00 | 7/2/2026 | 7/20/2026 3:59:48 PM EST |
| 16.00 | 5.95 | 8.00 | 6.98 | % | 0.44 | 0 | 0 | 1.02 | -0.88 | 0.05 | 0.00 | 7/20/2026 3:59:48 PM EST | |||
| 17.00 | 7.50 | 9.00 | 8.25 | % | 0.49 | 0 | 0 | 1.08 | -0.92 | 0.04 | 0.00 | 7/20/2026 3:59:48 PM EST | |||
| 18.00 | 8.80 | 9.95 | 9.38 | % | 0.52 | 0 | 0 | 1.10 | -0.92 | 0.04 | 0.00 | 7/20/2026 3:59:48 PM EST | |||
| 19.00 | 9.45 | 10.95 | 10.20 | % | 0.54 | 0 | 0 | 1.15 | -0.93 | 0.03 | 0.00 | 7/20/2026 3:59:48 PM EST | |||
| 20.00 | 10.40 | 12.35 | 11.38 | % | 0.57 | 0 | 0 | 1.42 | -0.95 | 0.03 | 0.00 | 7/20/2026 3:59:48 PM EST |