Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.93 as of 4/7/2026 8:11:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.35 | 6.40 | 5.88 | 5.87 | +0.99 | +20.29% | 1.18 | 6 | 100 | 9.14 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 5.50 | 4.90 | 5.90 | 5.40 | 5.15 | +0.76 | +17.32% | 0.98 | 3 | 9 | 8.24 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 6.00 | 3.70 | 6.20 | 4.95 | 4.80 | +0.80 | +20.00% | 0.83 | 67 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 6.50 | 3.95 | 5.70 | 4.83 | 4.21 | +0.74 | +21.33% | 0.74 | 63 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 7.00 | 3.65 | 4.40 | 4.03 | 3.90 | +1.01 | +34.95% | 0.58 | 6 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 7.50 | 3.10 | 4.65 | 3.88 | 3.29 | +1.74 | +112.26% | 0.52 | 5 | 5 | 8.25 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 8.00 | 2.36 | 3.80 | 3.08 | 2.76 | +1.41 | +104.45% | 0.39 | 4 | 6 | 6.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 8.50 | 2.15 | 2.77 | 2.46 | 2.40 | +0.89 | +58.94% | 0.29 | 21 | 23 | 3.63 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 9.00 | 1.60 | 2.17 | 1.89 | 1.80 | +0.88 | +95.66% | 0.21 | 552 | 2,206 | 2.73 | 0.99 | 0.09 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 9.50 | 1.15 | 1.68 | 1.42 | 1.33 | +0.83 | +166.00% | 0.15 | 155 | 460 | 2.27 | 0.90 | 0.16 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 10.00 | 0.81 | 1.06 | 0.94 | 0.95 | +0.73 | +331.82% | 0.09 | 972 | 1,631 | 2.02 | 0.82 | 0.26 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 10.50 | 0.57 | 0.74 | 0.66 | 0.58 | +0.48 | +480.00% | 0.06 | 2,662 | 706 | 1.31 | 0.67 | 0.39 | -0.05 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 11.00 | 0.29 | 0.33 | 0.31 | 0.29 | +0.24 | +480.00% | 0.03 | 12,971 | 1,078 | 0.94 | 0.46 | 0.42 | -0.06 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 11.50 | 0.14 | 0.18 | 0.16 | 0.14 | +0.12 | +600.00% | 0.01 | 910 | 265 | 0.99 | 0.28 | 0.34 | -0.05 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 12.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.07 | +350.00% | 0.01 | 1,291 | 105 | 1.04 | 0.16 | 0.23 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 12.50 | 0.01 | 0.12 | 0.07 | 0.06 | +0.05 | +500.00% | 0.01 | 384 | 328 | 1.15 | 0.09 | 0.14 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 13.00 | 0.02 | 0.10 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 1,322 | 13 | 1.40 | 0.04 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.04 | % | 0.01 | 65 | 13 | 2.52 | 0.01 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 14.00 | 0.00 | 0.89 | 0.45 | 0.02 | % | 0.03 | 1 | 21 | 4.74 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 14.50 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.07 | 1 | 44 | 8.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 15.00 | 0.00 | 0.28 | 0.14 | 0.01 | % | 0.01 | 52 | 103 | 3.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 6 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 9 | 2.82 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 13 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 5.50 | 0.00 | 0.08 | 0.04 | 0.07 | % | 0.01 | 1 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 221 | 2.77 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 149 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 195 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 73 | 895 | 1.32 | -0.01 | 0.09 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 9.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 331 | 1,014 | 0.98 | -0.10 | 0.16 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 10.00 | 0.02 | 0.13 | 0.08 | 0.08 | -0.25 | -75.76% | 0.01 | 216 | 189 | 0.89 | -0.18 | 0.26 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 10.50 | 0.13 | 0.30 | 0.22 | 0.16 | -0.58 | -78.38% | 0.02 | 10,179 | 26 | 0.95 | -0.33 | 0.39 | -0.05 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 11.00 | 0.28 | 0.48 | 0.38 | 0.40 | -0.74 | -64.92% | 0.03 | 1,226 | 13 | 0.76 | -0.54 | 0.42 | -0.06 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 11.50 | 0.46 | 1.14 | 0.80 | 0.88 | -0.80 | -47.62% | 0.07 | 26 | 68 | 1.90 | -0.72 | 0.34 | -0.05 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 12.00 | 0.87 | 1.67 | 1.27 | 1.26 | -1.06 | -45.69% | 0.11 | 48 | 7 | 2.39 | -0.84 | 0.23 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 12.50 | 1.35 | 2.33 | 1.84 | 3.54 | 0.00 | 0.00% | 0.15 | 0 | 5 | 3.19 | -0.91 | 0.14 | -0.03 | 3/31/2026 | 4/7/2026 3:59:57 PM EST |
| 13.00 | 1.71 | 3.20 | 2.46 | 2.38 | -1.00 | -29.59% | 0.19 | 1 | 1 | 0.00 | -0.96 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 13.50 | 2.31 | 3.55 | 2.93 | 2.78 | -1.52 | -35.35% | 0.22 | 3 | 2 | 0.00 | -0.99 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 14.00 | 2.83 | 3.95 | 3.39 | 3.25 | -1.15 | -26.14% | 0.24 | 4 | 4 | 0.00 | -1.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 14.50 | 3.25 | 4.40 | 3.83 | 3.72 | -1.08 | -22.50% | 0.26 | 2 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 15.00 | 3.50 | 4.95 | 4.23 | 4.20 | -1.70 | -28.82% | 0.28 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 15.50 | 4.25 | 5.50 | 4.88 | 5.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 16.00 | 4.75 | 5.90 | 5.33 | 5.64 | -0.51 | -8.30% | 0.33 | 1 | 1 | 5.33 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 17.00 | 5.75 | 6.80 | 6.28 | 6.22 | -1.39 | -18.27% | 0.37 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 18.00 | 6.80 | 7.75 | 7.28 | 7.12 | -1.24 | -14.84% | 0.40 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 19.00 | 7.85 | 10.10 | 8.98 | 8.16 | -1.10 | -11.88% | 0.47 | 2 | 1 | 9.82 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 20.00 | 8.75 | 10.00 | 9.38 | 9.06 | % | 0.47 | 2 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 21.00 | 9.75 | 10.90 | 10.33 | 10.29 | % | 0.49 | 3 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 22.00 | 10.85 | 12.05 | 11.45 | 11.41 | % | 0.52 | 5 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |