Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $11.99 as of 3/6/2026 8:23:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 5.80 | 7.40 | 6.60 | 6.26 | -0.48 | -7.13% | 1.20 | 5 | 6 | 7.17 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 6.00 | 5.00 | 6.60 | 5.80 | % | 0.97 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 6.50 | 4.55 | 6.15 | 5.35 | % | 0.82 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 7.00 | 4.05 | 5.65 | 4.85 | 4.22 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:11 PM EST |
| 7.50 | 3.60 | 5.10 | 4.35 | 4.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:11 PM EST |
| 8.00 | 2.95 | 4.45 | 3.70 | 5.76 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:11 PM EST |
| 8.50 | 2.50 | 4.10 | 3.30 | 2.95 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:11 PM EST |
| 9.00 | 2.11 | 3.45 | 2.78 | % | 0.31 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 9.50 | 1.77 | 2.99 | 2.38 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.42 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:11 PM EST |
| 10.00 | 1.47 | 2.60 | 2.04 | 1.76 | -0.04 | -2.23% | 0.20 | 11 | 42 | 2.31 | 0.98 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 10.50 | 1.19 | 2.04 | 1.62 | 1.53 | -0.38 | -19.90% | 0.15 | 1 | 84 | 1.87 | 0.90 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 11.00 | 0.77 | 1.30 | 1.04 | 0.65 | -0.80 | -55.18% | 0.09 | 1 | 959 | 1.11 | 0.81 | 0.23 | -0.02 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 11.50 | 0.30 | 1.05 | 0.68 | 0.70 | +0.09 | +14.76% | 0.06 | 20 | 553 | 1.22 | 0.65 | 0.33 | -0.03 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 12.00 | 0.35 | 0.57 | 0.46 | 0.38 | +0.07 | +22.59% | 0.04 | 843 | 157 | 0.81 | 0.46 | 0.38 | -0.03 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 12.50 | 0.12 | 0.22 | 0.17 | 0.18 | +0.01 | +5.89% | 0.01 | 177 | 274 | 0.62 | 0.30 | 0.33 | -0.03 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 13.00 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 209 | 421 | 0.67 | 0.18 | 0.25 | -0.02 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 13.50 | 0.01 | 0.08 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 170 | 241 | 0.65 | 0.11 | 0.17 | -0.02 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 14.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 263 | 0.78 | 0.06 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 447 | 1.58 | 0.02 | 0.05 | 0.00 | 3/5/2026 | 3/6/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 69 | 123 | 1.00 | 0.01 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.73 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 80 | 126 | 1.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 16.50 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 12 | 4.04 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.42 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.25 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:11 PM EST |
| 18.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 19.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 19.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 20.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 21.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 21.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 22.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/6/2026 4:00:11 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 6.50 | 0.00 | 1.15 | 0.58 | % | 0.09 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 7.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.78 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:11 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.61 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:11 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3.29 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:11 PM EST |
| 9.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.42 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:11 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.04 | +66.67% | 0.01 | 2 | 120 | 1.53 | -0.02 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 10.50 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 174 | 1,158 | 0.64 | -0.10 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.58% | 0.00 | 162 | 1,758 | 0.66 | -0.19 | 0.23 | -0.02 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 11.50 | 0.14 | 0.22 | 0.18 | 0.20 | -0.09 | -31.04% | 0.02 | 101 | 264 | 0.49 | -0.35 | 0.33 | -0.03 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 12.00 | 0.28 | 0.65 | 0.47 | 0.40 | -0.14 | -25.93% | 0.04 | 230 | 280 | 0.59 | -0.54 | 0.38 | -0.03 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 12.50 | 0.45 | 0.80 | 0.63 | 0.70 | -0.12 | -14.64% | 0.05 | 79 | 228 | 0.78 | -0.70 | 0.33 | -0.03 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 13.00 | 0.84 | 1.13 | 0.99 | 1.13 | +0.03 | +2.73% | 0.08 | 26 | 114 | 0.65 | -0.82 | 0.25 | -0.02 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 13.50 | 1.24 | 1.85 | 1.55 | 1.64 | +0.13 | +8.61% | 0.11 | 1 | 148 | 1.27 | -0.89 | 0.17 | -0.02 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 14.00 | 1.78 | 2.14 | 1.96 | 2.53 | +0.74 | +41.35% | 0.14 | 2 | 185 | 1.01 | -0.94 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 14.50 | 2.14 | 3.55 | 2.85 | % | 0.20 | 0 | 0 | 2.83 | -0.98 | 0.05 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 15.00 | 2.65 | 4.05 | 3.35 | 2.58 | 0.00 | 0.00% | 0.22 | 0 | 9 | 3.02 | -0.99 | 0.03 | 0.00 | 3/3/2026 | 3/6/2026 4:00:11 PM EST |
| 15.50 | 2.95 | 4.75 | 3.85 | % | 0.25 | 0 | 0 | 3.52 | -1.00 | 0.01 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 16.00 | 3.60 | 5.05 | 4.33 | % | 0.27 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 16.50 | 4.15 | 5.75 | 4.95 | % | 0.30 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 17.00 | 4.65 | 6.40 | 5.53 | 6.39 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:11 PM EST |
| 17.50 | 5.15 | 6.90 | 6.03 | % | 0.34 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 18.00 | 5.50 | 7.35 | 6.43 | 6.45 | % | 0.36 | 1 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:11 PM EST | |
| 18.50 | 6.15 | 7.65 | 6.90 | % | 0.37 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 19.00 | 6.65 | 8.35 | 7.50 | % | 0.39 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 19.50 | 7.10 | 8.65 | 7.88 | % | 0.40 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 20.00 | 7.65 | 9.35 | 8.50 | % | 0.42 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 20.50 | 8.10 | 9.85 | 8.98 | % | 0.44 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 21.00 | 8.60 | 10.15 | 9.38 | % | 0.45 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 21.50 | 9.10 | 10.65 | 9.88 | % | 0.46 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 22.00 | 9.65 | 11.15 | 10.40 | % | 0.47 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST |