Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $8.92 as of 3/31/2026 3:43:54 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 | 3.30 | 3.80 | 3.55 | 3.42 | % | 0.65 | 4 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:59 PM EST | |
| 6.00 | 2.52 | 3.55 | 3.04 | 3.02 | +0.11 | +3.78% | 0.51 | 2 | 2 | 7.02 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 6.50 | 2.00 | 2.98 | 2.49 | 2.43 | 0.00 | 0.00% | 0.38 | 0 | 2 | 5.68 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 7.00 | 1.59 | 2.41 | 2.00 | 2.04 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 7.50 | 1.09 | 1.79 | 1.44 | % | 0.19 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/31/2026 2:58:59 PM EST | |||
| 8.00 | 0.60 | 1.15 | 0.88 | 1.08 | 0.00 | 0.00% | 0.11 | 0 | 6 | 2.64 | 1.00 | 0.03 | 0.00 | 3/26/2026 | 3/31/2026 2:58:59 PM EST |
| 8.50 | 0.34 | 0.80 | 0.57 | 0.44 | -0.08 | -15.39% | 0.07 | 20 | 127 | 1.71 | 0.90 | 0.37 | -0.02 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 9.00 | 0.23 | 0.27 | 0.25 | 0.24 | +0.06 | +33.34% | 0.03 | 265 | 1,278 | 0.65 | 0.58 | 0.86 | -0.04 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 9.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 7,910 | 1,380 | 0.66 | 0.20 | 0.60 | -0.03 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 376 | 2,067 | 0.82 | 0.04 | 0.16 | -0.01 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 203 | 244 | 1.41 | 0.00 | 0.02 | 0.00 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.26 | +0.22 | +550.00% | 0.01 | 1 | 139 | 2.78 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:58:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:58:59 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 104 | 3.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 2:58:59 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/31/2026 2:58:59 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:58:59 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:58:59 PM EST |
| 14.50 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 71 | 5.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:58:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,598 | 5.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 2:58:59 PM EST |
| 15.50 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 2:58:59 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 12 | 9.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 2:58:59 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 2:58:59 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/31/2026 2:58:59 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:59 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:59 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:59 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:59 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:59 PM EST | |||
| 6.50 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 20 | 5.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/31/2026 2:58:59 PM EST |
| 7.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 2:58:59 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.56 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.23 | 0.00 | 0.03 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 8.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 28 | 398 | 0.74 | -0.10 | 0.37 | -0.02 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 9.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.22 | -64.71% | 0.01 | 188 | 310 | 0.63 | -0.42 | 0.86 | -0.04 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 9.50 | 0.38 | 0.52 | 0.45 | 0.54 | -0.35 | -39.33% | 0.05 | 19 | 191 | 0.80 | -0.80 | 0.60 | -0.03 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 10.00 | 0.70 | 1.11 | 0.91 | 0.94 | -0.17 | -15.32% | 0.09 | 5 | 735 | 1.87 | -0.96 | 0.16 | -0.01 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 10.50 | 1.16 | 1.93 | 1.55 | 1.57 | 0.00 | 0.00% | 0.15 | 0 | 107 | 3.70 | -1.00 | 0.02 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 11.00 | 1.73 | 2.30 | 2.02 | 2.21 | +0.19 | +9.41% | 0.18 | 4 | 36 | 3.64 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 11.50 | 2.14 | 3.00 | 2.57 | 2.55 | -0.04 | -1.55% | 0.22 | 1 | 171 | 4.90 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 12.00 | 2.50 | 3.45 | 2.98 | 3.06 | 0.00 | 0.00% | 0.25 | 0 | 13 | 5.09 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 12.50 | 3.00 | 4.00 | 3.50 | 3.36 | 0.00 | 0.00% | 0.28 | 0 | 645 | 5.67 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/31/2026 2:58:59 PM EST |
| 13.00 | 3.55 | 4.40 | 3.98 | 3.97 | +0.26 | +7.01% | 0.31 | 2 | 294 | 5.58 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 13.50 | 4.05 | 4.90 | 4.48 | 4.54 | -0.29 | -6.01% | 0.33 | 1 | 19 | 5.90 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 14.00 | 4.55 | 5.40 | 4.98 | 5.16 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.19 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 14.50 | 5.05 | 5.85 | 5.45 | 5.37 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.24 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 15.00 | 5.30 | 6.40 | 5.85 | 6.04 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.74 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 15.50 | 5.85 | 6.95 | 6.40 | 6.46 | +0.03 | +0.47% | 0.41 | 1 | 3 | 7.23 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:59 PM EST |
| 16.00 | 6.30 | 7.60 | 6.95 | 7.14 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 17.00 | 7.30 | 8.40 | 7.85 | 7.91 | 0.00 | 0.00% | 0.46 | 0 | 1 | 7.69 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 18.00 | 8.30 | 9.40 | 8.85 | 9.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 8.09 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 19.00 | 9.30 | 10.70 | 10.00 | 9.89 | 0.00 | 0.00% | 0.53 | 0 | 3 | 9.92 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 20.00 | 10.35 | 11.60 | 10.98 | 11.12 | 0.00 | 0.00% | 0.55 | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 21.00 | 10.95 | 12.85 | 11.90 | 12.01 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |
| 22.00 | 11.95 | 14.15 | 13.05 | 13.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:59 PM EST |