Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.97 as of 4/24/2026 8:39:27 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 | 5.60 | 6.60 | 6.10 | 6.13 | -0.12 | -1.92% | 1.22 | 1 | 6 | 6.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 5.50 | 4.80 | 6.00 | 5.40 | 5.86 | 0.00 | 0.00% | 0.98 | 0 | 2 | 5.36 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 6.00 | 4.60 | 6.20 | 5.40 | 5.65 | 0.00 | 0.00% | 0.90 | 0 | 3 | 7.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:07 PM EST |
| 6.50 | 3.95 | 5.65 | 4.80 | 4.70 | -0.20 | -4.09% | 0.74 | 1 | 1 | 6.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 7.00 | 3.60 | 4.70 | 4.15 | 4.35 | -0.31 | -6.66% | 0.59 | 1 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 7.50 | 3.05 | 4.10 | 3.58 | 4.16 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:07 PM EST |
| 8.00 | 2.50 | 3.70 | 3.10 | 3.95 | 0.00 | 0.00% | 0.39 | 0 | 16 | 3.57 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 8.50 | 2.00 | 3.20 | 2.60 | 2.90 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:07 PM EST |
| 9.00 | 1.54 | 2.70 | 2.12 | 3.30 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.75 | 1.00 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 9.50 | 1.26 | 1.65 | 1.46 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 283 | 1.63 | 0.99 | 0.05 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 10.00 | 0.79 | 1.33 | 1.06 | 1.15 | -0.06 | -4.96% | 0.11 | 3 | 114 | 1.26 | 0.91 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 10.50 | 0.57 | 0.65 | 0.61 | 0.51 | -0.31 | -37.81% | 0.06 | 16 | 241 | 0.47 | 0.77 | 0.41 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 11.00 | 0.25 | 0.33 | 0.29 | 0.24 | -0.20 | -45.46% | 0.03 | 1,173 | 516 | 0.46 | 0.52 | 0.56 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 11.50 | 0.09 | 0.13 | 0.11 | 0.13 | -0.11 | -45.84% | 0.01 | 291 | 176 | 0.46 | 0.27 | 0.44 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 2,114 | 6,618 | 0.49 | 0.12 | 0.25 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 12.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 288 | 2,933 | 0.63 | 0.04 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 13.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 606 | 151 | 0.79 | 0.01 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 101 | 2,451 | 0.83 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.39 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.77 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 70 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 143 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:07 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 | 0.46 | 0.23 | % | 0.05 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 5.50 | 0.00 | 0.33 | 0.17 | % | 0.03 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 6.50 | 0.00 | 0.41 | 0.21 | % | 0.03 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.18 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 807 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.84 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 810 | 1.99 | -0.01 | 0.05 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 10.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 27 | 254 | 0.55 | -0.09 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 10.50 | 0.09 | 0.14 | 0.12 | 0.10 | -0.02 | -16.67% | 0.01 | 83 | 782 | 0.52 | -0.23 | 0.41 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 11.00 | 0.27 | 0.32 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 7,775 | 415 | 0.50 | -0.48 | 0.56 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 11.50 | 0.57 | 0.70 | 0.64 | 0.54 | +0.05 | +10.21% | 0.06 | 14 | 477 | 0.58 | -0.73 | 0.44 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 12.00 | 0.92 | 1.28 | 1.10 | 1.09 | +0.07 | +6.87% | 0.09 | 36 | 76 | 1.04 | -0.88 | 0.25 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 12.50 | 1.31 | 1.76 | 1.54 | 1.47 | +0.03 | +2.09% | 0.12 | 4 | 9 | 1.22 | -0.96 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 13.00 | 1.69 | 2.46 | 2.08 | 2.10 | +0.21 | +11.12% | 0.16 | 1 | 2 | 1.86 | -0.99 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 13.50 | 2.05 | 2.89 | 2.47 | 2.32 | % | 0.18 | 1 | 0 | 1.88 | -1.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 14.00 | 2.55 | 3.30 | 2.93 | 2.18 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 14.50 | 3.00 | 3.85 | 3.43 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.13 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 15.00 | 3.40 | 4.75 | 4.08 | 3.77 | -0.17 | -4.32% | 0.27 | 1 | 7 | 3.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 15.50 | 4.00 | 4.85 | 4.43 | 4.34 | 0.00 | 0.00% | 0.29 | 1 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 16.00 | 4.15 | 5.80 | 4.98 | 4.79 | -0.26 | -5.15% | 0.31 | 1 | 2 | 3.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 16.50 | 4.65 | 6.30 | 5.48 | 4.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 17.00 | 5.10 | 6.50 | 5.80 | % | 0.34 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 17.50 | 5.45 | 7.35 | 6.40 | % | 0.37 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 18.00 | 5.95 | 7.70 | 6.83 | 6.99 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 19.00 | 7.00 | 8.90 | 7.95 | 7.33 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 20.00 | 8.05 | 9.65 | 8.85 | 8.79 | +0.46 | +5.53% | 0.44 | 2 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |