Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $11.71 as of 2/27/2026 5:22:47 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 | 9.55 | 11.90 | 10.73 | % | 3.58 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:40 PM EST | |||
| 4.00 | 8.60 | 10.85 | 9.73 | % | 2.43 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:40 PM EST | |||
| 5.00 | 7.60 | 9.85 | 8.73 | % | 1.75 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:40 PM EST | |||
| 6.00 | 6.55 | 8.90 | 7.73 | % | 1.29 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:40 PM EST | |||
| 7.00 | 5.65 | 7.85 | 6.75 | 3.95 | 0.00 | 0.00% | 0.96 | 0 | 6 | 2.67 | 0.99 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:40 PM EST |
| 8.00 | 4.60 | 7.45 | 6.03 | % | 0.75 | 0 | 0 | 2.79 | 0.99 | 0.01 | 0.00 | 2/27/2026 3:59:40 PM EST | |||
| 9.00 | 4.05 | 5.85 | 4.95 | 4.48 | +2.83 | +171.52% | 0.55 | 19 | 41 | 1.92 | 0.96 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 10.00 | 3.35 | 3.85 | 3.60 | 3.60 | +1.92 | +114.29% | 0.36 | 114 | 427 | 0.83 | 0.92 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 11.00 | 2.31 | 2.95 | 2.63 | 2.92 | +1.89 | +183.50% | 0.24 | 691 | 973 | 0.71 | 0.85 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 12.00 | 1.91 | 2.19 | 2.05 | 2.01 | +1.35 | +204.55% | 0.17 | 405 | 331 | 0.58 | 0.75 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 13.00 | 1.27 | 1.40 | 1.34 | 1.40 | +1.00 | +250.00% | 0.10 | 2,347 | 46,421 | 0.54 | 0.62 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 14.00 | 0.90 | 1.06 | 0.98 | 0.84 | +0.57 | +211.12% | 0.07 | 776 | 1,404 | 0.58 | 0.49 | 0.14 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 15.00 | 0.58 | 0.65 | 0.62 | 0.65 | +0.49 | +306.25% | 0.04 | 1,153 | 796 | 0.57 | 0.36 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 16.00 | 0.24 | 0.55 | 0.40 | 0.40 | +0.25 | +166.67% | 0.03 | 160 | 813 | 0.62 | 0.26 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 17.00 | 0.25 | 0.36 | 0.31 | 0.24 | +0.14 | +140.00% | 0.02 | 90 | 5 | 0.63 | 0.18 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 18.00 | 0.17 | 0.37 | 0.27 | 0.21 | +0.10 | +90.91% | 0.02 | 54 | 9 | 0.69 | 0.13 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 19.00 | 0.00 | 0.28 | 0.14 | 0.19 | +0.11 | +137.50% | 0.01 | 100 | 1 | 0.79 | 0.08 | 0.05 | 0.00 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.01 | +10.00% | 0.01 | 618 | 529 | 0.79 | 0.05 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.10 | % | 0.02 | 1 | 0 | 1.42 | 0.03 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 3:59:40 PM EST | |
| 22.00 | 0.04 | 0.14 | 0.09 | 0.12 | % | 0.00 | 32 | 0 | 0.76 | 0.02 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 3:59:40 PM EST | |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.08 | % | 0.00 | 33 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:40 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 | 1.40 | 0.70 | % | 0.23 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:40 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:40 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:40 PM EST |
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:40 PM EST | |||
| 7.00 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 2.66 | -0.01 | 0.00 | 0.00 | 2/27/2026 3:59:40 PM EST | |||
| 8.00 | 0.00 | 0.36 | 0.18 | 0.04 | -0.13 | -76.48% | 0.02 | 9 | 23 | 1.35 | -0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 9.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.15 | -65.22% | 0.01 | 381 | 530 | 0.84 | -0.04 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 10.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.34 | -70.84% | 0.01 | 173 | 19,744 | 0.67 | -0.08 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 11.00 | 0.24 | 0.32 | 0.28 | 0.27 | -0.60 | -68.97% | 0.03 | 49 | 172 | 0.64 | -0.15 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 12.00 | 0.35 | 0.60 | 0.48 | 0.52 | -0.89 | -63.13% | 0.04 | 136 | 44 | 0.59 | -0.25 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 13.00 | 0.81 | 0.99 | 0.90 | 0.95 | -1.91 | -66.79% | 0.07 | 650 | 76 | 0.60 | -0.38 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 14.00 | 1.20 | 1.53 | 1.37 | 1.43 | -1.96 | -57.82% | 0.10 | 250 | 16 | 0.54 | -0.51 | 0.14 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 15.00 | 1.82 | 2.23 | 2.03 | 2.23 | -2.01 | -47.41% | 0.14 | 62 | 3 | 0.58 | -0.64 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST |
| 16.00 | 2.67 | 3.00 | 2.84 | 2.67 | % | 0.18 | 31 | 0 | 0.60 | -0.74 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 3:59:40 PM EST | |
| 17.00 | 2.72 | 5.05 | 3.89 | 6.08 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.40 | -0.82 | 0.09 | -0.01 | 2/3/2026 | 2/27/2026 3:59:40 PM EST |
| 18.00 | 3.55 | 6.05 | 4.80 | % | 0.27 | 0 | 0 | 1.53 | -0.87 | 0.07 | -0.01 | 2/27/2026 3:59:40 PM EST | |||
| 19.00 | 4.65 | 6.85 | 5.75 | % | 0.30 | 0 | 0 | 1.53 | -0.92 | 0.05 | 0.00 | 2/27/2026 3:59:40 PM EST | |||
| 20.00 | 5.45 | 7.90 | 6.68 | % | 0.33 | 0 | 0 | 1.66 | -0.95 | 0.03 | 0.00 | 2/27/2026 3:59:40 PM EST | |||
| 21.00 | 6.45 | 8.85 | 7.65 | % | 0.36 | 0 | 0 | 1.72 | -0.97 | 0.02 | 0.00 | 2/27/2026 3:59:40 PM EST | |||
| 22.00 | 7.45 | 9.80 | 8.63 | % | 0.39 | 0 | 0 | 1.78 | -0.98 | 0.02 | 0.00 | 2/27/2026 3:59:40 PM EST | |||
| 23.00 | 8.40 | 11.10 | 9.75 | % | 0.42 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 2/27/2026 3:59:40 PM EST |