Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.96 as of 3/12/2026 6:51:42 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 | 4.35 | 5.55 | 4.95 | % | 0.99 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 6.00 | 3.35 | 4.75 | 4.05 | % | 0.67 | 0 | 0 | 2.34 | 1.00 | 0.01 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 6.50 | 2.88 | 4.25 | 3.57 | % | 0.55 | 0 | 0 | 2.08 | 0.98 | 0.03 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 7.00 | 2.30 | 3.50 | 2.90 | % | 0.41 | 0 | 0 | 1.58 | 0.95 | 0.05 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 7.50 | 1.89 | 3.05 | 2.47 | % | 0.33 | 0 | 0 | 1.43 | 0.90 | 0.08 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 8.00 | 1.45 | 2.40 | 1.93 | % | 0.24 | 0 | 0 | 1.10 | 0.85 | 0.11 | -0.01 | 3/12/2026 4:00:09 PM EST | |||
| 8.50 | 1.25 | 2.00 | 1.63 | 1.65 | % | 0.19 | 1 | 0 | 1.01 | 0.77 | 0.14 | -0.01 | 3/12/2026 | 3/12/2026 4:00:09 PM EST | |
| 9.00 | 0.90 | 1.49 | 1.20 | 1.56 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.56 | 0.69 | 0.17 | -0.01 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 9.50 | 0.77 | 0.98 | 0.88 | 1.03 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.55 | 0.60 | 0.19 | -0.01 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 10.00 | 0.60 | 0.92 | 0.76 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 227 | 0.64 | 0.49 | 0.21 | -0.01 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 10.50 | 0.38 | 0.55 | 0.47 | 0.47 | -0.13 | -21.67% | 0.04 | 1 | 17 | 0.56 | 0.39 | 0.20 | -0.01 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 11.00 | 0.19 | 0.40 | 0.30 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.53 | 0.29 | 0.19 | -0.01 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 11.50 | 0.22 | 0.51 | 0.37 | 0.25 | -0.06 | -19.36% | 0.03 | 4 | 4 | 0.68 | 0.22 | 0.16 | -0.01 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 12.00 | 0.13 | 0.44 | 0.29 | 0.20 | -0.25 | -55.56% | 0.02 | 2 | 1 | 0.69 | 0.15 | 0.13 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 12.50 | 0.09 | 0.39 | 0.24 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.71 | 0.10 | 0.10 | 0.00 | 3/10/2026 | 3/12/2026 4:00:09 PM EST |
| 13.00 | 0.07 | 0.27 | 0.17 | 0.29 | +0.14 | +93.34% | 0.01 | 2 | 9 | 0.70 | 0.06 | 0.07 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 13.50 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 1.23 | 0.05 | 0.06 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.61 | 0.31 | % | 0.02 | 0 | 0 | 1.30 | 0.03 | 0.04 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.02 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.76 | 0.01 | 0.02 | 0.00 | 3/6/2026 | 3/12/2026 4:00:09 PM EST |
| 15.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.82 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.33 | 0.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 16.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.01 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 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 | 1.40 | 0.70 | % | 0.14 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 1.05 | 0.53 | % | 0.09 | 0 | 0 | 2.43 | 0.00 | 0.01 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 6.50 | 0.00 | 1.45 | 0.73 | % | 0.11 | 0 | 0 | 2.63 | -0.02 | 0.03 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 1.25 | 0.63 | % | 0.09 | 0 | 0 | 2.15 | -0.05 | 0.05 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 7.50 | 0.07 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.10 | 0.08 | 0.00 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 8.00 | 0.12 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.15 | 0.11 | -0.01 | 3/10/2026 | 3/12/2026 4:00:09 PM EST |
| 8.50 | 0.12 | 0.50 | 0.31 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.62 | -0.23 | 0.14 | -0.01 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 9.00 | 0.34 | 0.61 | 0.48 | 0.37 | +0.02 | +5.72% | 0.05 | 3 | 27 | 0.63 | -0.31 | 0.17 | -0.01 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 9.50 | 0.53 | 0.80 | 0.67 | 0.43 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.61 | -0.40 | 0.19 | -0.01 | 3/10/2026 | 3/12/2026 4:00:09 PM EST |
| 10.00 | 0.71 | 0.99 | 0.85 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.55 | -0.51 | 0.21 | -0.01 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 10.50 | 1.03 | 1.43 | 1.23 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | -0.61 | 0.20 | -0.01 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 11.00 | 1.41 | 1.80 | 1.61 | 1.39 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.61 | -0.71 | 0.19 | -0.01 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 11.50 | 1.60 | 2.33 | 1.97 | 1.49 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.90 | -0.78 | 0.16 | -0.01 | 3/10/2026 | 3/12/2026 4:00:09 PM EST |
| 12.00 | 1.94 | 2.89 | 2.42 | 1.04 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.05 | -0.85 | 0.13 | 0.00 | 3/6/2026 | 3/12/2026 4:00:09 PM EST |
| 12.50 | 2.21 | 3.30 | 2.76 | 1.26 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.06 | -0.90 | 0.10 | 0.00 | 3/6/2026 | 3/12/2026 4:00:09 PM EST |
| 13.00 | 2.70 | 3.90 | 3.30 | % | 0.25 | 0 | 0 | 1.23 | -0.94 | 0.07 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 13.50 | 3.15 | 4.55 | 3.85 | 2.65 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.43 | -0.95 | 0.06 | 0.00 | 3/9/2026 | 3/12/2026 4:00:09 PM EST |
| 14.00 | 3.60 | 5.20 | 4.40 | % | 0.31 | 0 | 0 | 1.62 | -0.97 | 0.04 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 14.50 | 4.10 | 5.30 | 4.70 | % | 0.32 | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 15.00 | 4.60 | 6.20 | 5.40 | % | 0.36 | 0 | 0 | 1.76 | -0.99 | 0.02 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 15.50 | 5.05 | 6.60 | 5.83 | % | 0.38 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 16.00 | 5.45 | 7.35 | 6.40 | % | 0.40 | 0 | 0 | 2.01 | -1.00 | 0.01 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 16.50 | 5.90 | 7.70 | 6.80 | % | 0.41 | 0 | 0 | 1.94 | -1.00 | 0.01 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 17.00 | 6.40 | 7.95 | 7.18 | % | 0.42 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 18.00 | 7.40 | 9.30 | 8.35 | % | 0.46 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 19.00 | 8.40 | 9.90 | 9.15 | % | 0.48 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 20.00 | 9.50 | 11.20 | 10.35 | % | 0.52 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 21.00 | 10.00 | 12.60 | 11.30 | % | 0.54 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 22.00 | 11.10 | 13.35 | 12.23 | % | 0.56 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST |