Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.17 as of 3/26/2026 7:31:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.55 | 8.75 | 8.15 | % | 8.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 2.00 | 6.55 | 7.70 | 7.13 | % | 3.56 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 3.00 | 5.40 | 6.75 | 6.08 | % | 2.03 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 4.00 | 4.40 | 5.75 | 5.08 | 5.00 | 0.00 | 0.00% | 1.27 | 0 | 213 | 3.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 5.00 | 3.40 | 4.75 | 4.08 | % | 0.82 | 0 | 0 | 2.35 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 6.00 | 2.49 | 3.80 | 3.15 | % | 0.53 | 0 | 0 | 1.89 | 0.96 | 0.04 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 7.00 | 1.87 | 2.60 | 2.24 | 2.25 | % | 0.32 | 1 | 0 | 1.23 | 0.86 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 8.00 | 1.07 | 1.47 | 1.27 | % | 0.16 | 0 | 0 | 0.55 | 0.73 | 0.16 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 9.00 | 0.69 | 0.90 | 0.80 | 0.84 | -0.05 | -5.62% | 0.09 | 3 | 24 | 0.63 | 0.54 | 0.21 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 10.00 | 0.34 | 0.48 | 0.41 | 0.45 | -0.09 | -16.67% | 0.04 | 7 | 169 | 0.60 | 0.35 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 11.00 | 0.16 | 0.29 | 0.23 | 0.21 | -0.09 | -30.00% | 0.02 | 36 | 90 | 0.61 | 0.21 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 12.00 | 0.04 | 0.18 | 0.11 | 0.17 | -0.02 | -10.53% | 0.01 | 6 | 56 | 0.58 | 0.13 | 0.10 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 13.00 | 0.04 | 0.11 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.64 | 0.08 | 0.07 | 0.00 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 14.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 84 | 0.70 | 0.05 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 15.00 | 0.02 | 0.09 | 0.06 | % | 0.00 | 0 | 1 | 0.78 | 0.03 | 0.03 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.75 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.82 | 0.41 | % | 0.41 | 0 | 0 | 9.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.82 | 0.41 | % | 0.20 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.63 | 0.32 | % | 0.05 | 0 | 36 | 1.61 | -0.04 | 0.04 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 7.00 | 0.15 | 0.19 | 0.17 | 0.17 | % | 0.02 | 6 | 11 | 0.68 | -0.14 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 8.00 | 0.32 | 0.47 | 0.40 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.63 | -0.27 | 0.16 | -0.01 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 9.00 | 0.73 | 1.02 | 0.88 | 0.72 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.65 | -0.46 | 0.21 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 10.00 | 1.32 | 1.56 | 1.44 | 1.36 | +0.04 | +3.03% | 0.14 | 5 | 307 | 0.58 | -0.65 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 11.00 | 1.79 | 2.50 | 2.15 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.84 | -0.79 | 0.15 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 12.00 | 3.00 | 3.45 | 3.23 | 3.07 | % | 0.27 | 1 | 1 | 0.96 | -0.87 | 0.10 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 13.00 | 3.35 | 4.50 | 3.93 | 3.82 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.15 | -0.92 | 0.07 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 14.00 | 4.60 | 5.45 | 5.03 | 5.10 | % | 0.36 | 4 | 0 | 1.22 | -0.95 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 15.00 | 5.30 | 6.45 | 5.88 | 5.77 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.33 | -0.97 | 0.03 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 16.00 | 6.30 | 7.45 | 6.88 | % | 0.43 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 17.00 | 7.30 | 8.45 | 7.88 | % | 0.46 | 0 | 0 | 1.53 | -1.00 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST |