Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.16 as of 3/24/2026 7:51:12 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 | 5.45 | 6.90 | 6.18 | % | 2.06 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 4.00 | 4.60 | 5.75 | 5.18 | % | 1.29 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 5.00 | 3.60 | 4.75 | 4.18 | % | 0.84 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 5.50 | 3.10 | 4.25 | 3.68 | % | 0.67 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 6.00 | 2.60 | 3.75 | 3.18 | % | 0.53 | 0 | 1 | 2.23 | 1.00 | 0.01 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 6.50 | 2.10 | 3.25 | 2.68 | % | 0.41 | 0 | 0 | 1.95 | 0.99 | 0.02 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 7.00 | 1.84 | 2.56 | 2.20 | % | 0.31 | 0 | 38 | 1.37 | 0.96 | 0.06 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 7.50 | 1.39 | 2.10 | 1.75 | 1.72 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.21 | 0.91 | 0.11 | -0.01 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 8.00 | 1.14 | 1.65 | 1.40 | % | 0.17 | 0 | 14 | 1.05 | 0.84 | 0.17 | -0.01 | 3/24/2026 4:00:06 PM EST | |||
| 8.50 | 0.90 | 1.02 | 0.96 | 0.98 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.57 | 0.73 | 0.24 | -0.01 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 9.00 | 0.58 | 0.67 | 0.63 | 0.66 | 0.00 | 0.00% | 0.07 | 0 | 568 | 0.54 | 0.60 | 0.30 | -0.01 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 9.50 | 0.36 | 0.44 | 0.40 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.55 | 0.45 | 0.30 | -0.01 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 10.00 | 0.20 | 0.29 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,394 | 0.56 | 0.32 | 0.26 | -0.01 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 10.50 | 0.13 | 0.19 | 0.16 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.59 | 0.23 | 0.21 | -0.01 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 11.00 | 0.10 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,790 | 0.64 | 0.16 | 0.16 | -0.01 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 11.50 | 0.05 | 0.22 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.11 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 12.00 | 0.04 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 624 | 0.72 | 0.08 | 0.09 | 0.00 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.06 | 0.03 | 0.05 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 13.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42,216 | 0.77 | 0.03 | 0.04 | 0.00 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.02 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 14.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,369 | 0.83 | 0.01 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.01 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,372 | 0.91 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 4,770 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 396 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 158 | 2.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 584 | 1.49 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 44 | 1.74 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 33 | 2.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:06 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.31 | 0.16 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 12 | 2.43 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 1 | 1.89 | 0.00 | 0.01 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.37 | 0.19 | % | 0.03 | 0 | 0 | 1.65 | -0.01 | 0.02 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 20 | 0.96 | -0.04 | 0.06 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 7.50 | 0.05 | 0.13 | 0.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.09 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 8.00 | 0.12 | 0.15 | 0.14 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 608 | 0.61 | -0.16 | 0.17 | -0.01 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 8.50 | 0.23 | 0.25 | 0.24 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 5,122 | 0.57 | -0.27 | 0.24 | -0.01 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 9.00 | 0.38 | 0.47 | 0.43 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 1,912 | 0.57 | -0.40 | 0.30 | -0.01 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 9.50 | 0.60 | 0.74 | 0.67 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.54 | -0.55 | 0.30 | -0.01 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 10.00 | 1.00 | 1.09 | 1.05 | 0.97 | 0.00 | 0.00% | 0.11 | 0 | 19,870 | 0.58 | -0.68 | 0.26 | -0.01 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 10.50 | 0.92 | 2.07 | 1.50 | % | 0.14 | 0 | 0 | 1.34 | -0.77 | 0.21 | -0.01 | 3/24/2026 4:00:06 PM EST | |||
| 11.00 | 1.75 | 2.28 | 2.02 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 452 | 1.16 | -0.84 | 0.16 | -0.01 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 11.50 | 1.86 | 2.76 | 2.31 | % | 0.20 | 0 | 0 | 1.26 | -0.89 | 0.12 | -0.01 | 3/24/2026 4:00:06 PM EST | |||
| 12.00 | 2.56 | 3.15 | 2.86 | 2.84 | 0.00 | 0.00% | 0.24 | 0 | 172 | 1.24 | -0.92 | 0.09 | 0.00 | 3/24/2026 | 3/24/2026 4:00:06 PM EST |
| 12.50 | 2.85 | 4.00 | 3.43 | % | 0.27 | 0 | 0 | 1.78 | -0.97 | 0.05 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 13.00 | 3.30 | 4.30 | 3.80 | 3.76 | 0.00 | 0.00% | 0.29 | 0 | 453 | 1.64 | -0.97 | 0.04 | 0.00 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 13.50 | 3.80 | 4.90 | 4.35 | % | 0.32 | 0 | 0 | 1.87 | -0.99 | 0.02 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 14.00 | 4.30 | 5.50 | 4.90 | % | 0.35 | 0 | 209 | 2.08 | -0.99 | 0.02 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 14.50 | 4.80 | 6.00 | 5.40 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.01 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 15.00 | 5.15 | 6.60 | 5.88 | 5.90 | 0.00 | 0.00% | 0.39 | 0 | 82 | 2.38 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 4:00:06 PM EST |
| 16.00 | 6.15 | 7.60 | 6.88 | % | 0.43 | 0 | 29 | 2.53 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 17.00 | 7.10 | 8.60 | 7.85 | % | 0.46 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 18.00 | 8.10 | 9.60 | 8.85 | % | 0.49 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 19.00 | 9.15 | 10.60 | 9.88 | % | 0.52 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 20.00 | 10.15 | 11.65 | 10.90 | % | 0.55 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 21.00 | 11.05 | 12.65 | 11.85 | % | 0.56 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 22.00 | 12.05 | 13.65 | 12.85 | % | 0.58 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 23.00 | 13.05 | 14.65 | 13.85 | % | 0.60 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 24.00 | 14.05 | 15.65 | 14.85 | % | 0.62 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 25.00 | 15.05 | 16.65 | 15.85 | % | 0.63 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 26.00 | 16.05 | 17.65 | 16.85 | % | 0.65 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST | |||
| 27.00 | 17.05 | 18.65 | 17.85 | % | 0.66 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:06 PM EST |