Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.93 as of 4/7/2026 8:11:05 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 | 9.25 | 11.00 | 10.13 | 8.30 | 0.00 | 0.00% | 10.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:57 PM EST |
| 2.00 | 7.40 | 10.00 | 8.70 | 7.30 | 0.00 | 0.00% | 4.35 | 0 | 1 | 7.76 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:57 PM EST |
| 3.00 | 6.65 | 9.00 | 7.83 | 7.70 | % | 2.61 | 2 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 4.00 | 5.60 | 8.00 | 6.80 | 4.90 | 0.00 | 0.00% | 1.70 | 0 | 213 | 4.37 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:57 PM EST |
| 5.00 | 4.45 | 7.00 | 5.73 | % | 1.15 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 6.00 | 4.50 | 5.90 | 5.20 | 6.00 | % | 0.87 | 1 | 0 | 2.77 | 0.99 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 7.00 | 3.50 | 4.85 | 4.18 | 2.92 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.21 | 0.97 | 0.03 | 0.00 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 8.00 | 2.60 | 4.05 | 3.33 | 2.85 | +0.75 | +35.72% | 0.42 | 4 | 17 | 1.98 | 0.91 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 9.00 | 1.61 | 2.60 | 2.11 | 2.12 | +0.81 | +61.84% | 0.23 | 4 | 118 | 1.17 | 0.81 | 0.10 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 10.00 | 1.30 | 1.50 | 1.40 | 1.40 | +0.67 | +91.79% | 0.14 | 2,323 | 416 | 0.65 | 0.68 | 0.14 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 11.00 | 0.80 | 1.00 | 0.90 | 1.00 | +0.57 | +132.56% | 0.08 | 7,156 | 757 | 0.68 | 0.53 | 0.16 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 12.00 | 0.50 | 0.93 | 0.72 | 0.45 | +0.22 | +95.66% | 0.06 | 174 | 190 | 0.80 | 0.37 | 0.16 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 13.00 | 0.21 | 0.40 | 0.31 | 0.33 | +0.19 | +135.72% | 0.02 | 23 | 46 | 0.67 | 0.24 | 0.13 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.20 | +0.14 | +233.34% | 0.01 | 22 | 90 | 0.74 | 0.15 | 0.10 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 15.00 | 0.13 | 0.17 | 0.15 | 0.14 | % | 0.01 | 552 | 1 | 0.77 | 0.10 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 16.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 10 | 1 | 0.87 | 0.05 | 0.04 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.07 | % | 0.00 | 64 | 0 | 0.85 | 0.03 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 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 | 0.72 | 0.36 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.52 | 0.26 | % | 0.13 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.52 | 0.26 | % | 0.09 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.72 | 0.36 | % | 0.09 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.03 | % | 0.02 | 10 | 36 | 1.50 | -0.01 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 7.00 | 0.00 | 0.21 | 0.11 | 0.29 | +0.22 | +314.29% | 0.02 | 2 | 17 | 1.20 | -0.03 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.09 | -42.86% | 0.03 | 31 | 97 | 1.30 | -0.09 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 9.00 | 0.15 | 0.45 | 0.30 | 0.26 | -0.15 | -36.59% | 0.03 | 48 | 502 | 0.78 | -0.19 | 0.10 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 10.00 | 0.40 | 0.59 | 0.50 | 0.50 | -0.40 | -44.45% | 0.05 | 197 | 329 | 0.65 | -0.32 | 0.14 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 11.00 | 0.75 | 1.27 | 1.01 | 0.91 | -0.60 | -39.74% | 0.09 | 11,683 | 10 | 0.68 | -0.47 | 0.16 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 12.00 | 1.29 | 2.00 | 1.65 | 3.07 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.67 | -0.63 | 0.16 | -0.01 | 3/26/2026 | 4/7/2026 3:59:57 PM EST |
| 13.00 | 1.89 | 2.93 | 2.41 | 2.62 | -1.30 | -33.17% | 0.19 | 1 | 15 | 1.10 | -0.76 | 0.13 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 14.00 | 2.73 | 4.60 | 3.67 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.77 | -0.85 | 0.10 | -0.01 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 15.00 | 3.65 | 5.05 | 4.35 | 5.77 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.52 | -0.90 | 0.07 | -0.01 | 3/23/2026 | 4/7/2026 3:59:57 PM EST |
| 16.00 | 4.45 | 6.30 | 5.38 | % | 0.34 | 0 | 0 | 1.85 | -0.95 | 0.04 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 17.00 | 5.45 | 7.45 | 6.45 | % | 0.38 | 0 | 0 | 2.09 | -0.97 | 0.03 | 0.00 | 4/7/2026 3:59:57 PM EST |