Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.34 as of 4/29/2026 10:00:28 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 | 4.00 | 7.45 | 5.73 | 6.40 | 0.00 | 0.00% | 1.15 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:59:03 PM EST |
| 5.50 | 2.93 | 6.95 | 4.94 | % | 0.90 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 6.00 | 2.84 | 6.45 | 4.65 | 5.40 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:59:03 PM EST |
| 6.50 | 2.88 | 5.95 | 4.42 | % | 0.68 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 7.00 | 2.78 | 5.45 | 4.12 | 4.16 | 0.00 | 0.00% | 0.59 | 0 | 15 | 2.37 | 1.00 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:59:03 PM EST |
| 7.50 | 2.10 | 4.95 | 3.53 | 4.20 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.17 | 0.99 | 0.02 | 0.00 | 4/15/2026 | 4/29/2026 1:59:03 PM EST |
| 8.00 | 1.60 | 4.50 | 3.05 | 3.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.91 | 0.96 | 0.05 | -0.01 | 4/15/2026 | 4/29/2026 1:59:03 PM EST |
| 8.50 | 1.40 | 4.05 | 2.73 | 3.03 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.46 | 0.92 | 0.09 | -0.01 | 4/15/2026 | 4/29/2026 1:59:03 PM EST |
| 9.00 | 0.00 | 3.60 | 1.80 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.24 | 0.85 | 0.15 | -0.01 | 4/15/2026 | 4/29/2026 1:59:03 PM EST |
| 9.50 | 0.36 | 2.66 | 1.51 | 1.46 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.52 | 0.76 | 0.20 | -0.01 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 10.00 | 0.00 | 1.09 | 0.55 | 0.88 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.81 | 0.64 | 0.25 | -0.01 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 10.50 | 0.00 | 0.63 | 0.32 | 0.56 | -1.11 | -66.47% | 0.03 | 7 | 5 | 0.54 | 0.51 | 0.27 | -0.02 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 11.00 | 0.27 | 0.45 | 0.36 | 0.38 | -0.05 | -11.63% | 0.03 | 2 | 70 | 0.53 | 0.39 | 0.25 | -0.01 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 11.50 | 0.00 | 0.33 | 0.17 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.59 | 0.28 | 0.22 | -0.01 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 12.00 | 0.12 | 0.25 | 0.19 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.62 | 0.20 | 0.18 | -0.01 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 12.50 | 0.06 | 0.66 | 0.36 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 472 | 0.68 | 0.14 | 0.14 | -0.01 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 13.00 | 0.04 | 2.21 | 1.13 | 0.12 | 0.00 | 0.00% | 0.09 | 0 | 67 | 1.11 | 0.08 | 0.10 | -0.01 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 13.50 | 0.03 | 0.71 | 0.37 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.10 | 0.05 | 0.07 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 14.00 | 0.00 | 2.18 | 1.09 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 2.26 | 0.03 | 0.04 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 14.50 | 0.02 | 2.17 | 1.10 | 0.19 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.21 | 0.02 | 0.03 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.27 | 0.01 | 0.02 | 0.00 | 4/23/2026 | 4/29/2026 1:59:03 PM EST |
| 16.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 18.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 19.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 20.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 6.00 | 0.00 | 2.14 | 1.07 | % | 0.18 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 6.50 | 0.00 | 2.14 | 1.07 | % | 0.16 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 2.76 | 0.00 | 0.01 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 7.50 | 0.00 | 2.17 | 1.09 | % | 0.15 | 0 | 0 | 2.47 | -0.01 | 0.02 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 8.00 | 0.00 | 2.19 | 1.10 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.42 | -0.04 | 0.05 | -0.01 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 8.50 | 0.03 | 0.20 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.28 | -0.08 | 0.09 | -0.01 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 9.00 | 0.08 | 0.79 | 0.44 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 261 | 0.70 | -0.15 | 0.15 | -0.01 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 9.50 | 0.19 | 0.37 | 0.28 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.72 | -0.24 | 0.20 | -0.01 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 10.00 | 0.26 | 0.52 | 0.39 | 0.46 | +0.16 | +53.34% | 0.04 | 9 | 1,013 | 0.66 | -0.36 | 0.25 | -0.01 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 10.50 | 0.00 | 0.79 | 0.40 | 0.71 | +0.32 | +82.06% | 0.04 | 11 | 6 | 0.69 | -0.49 | 0.27 | -0.02 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 11.00 | 0.68 | 1.33 | 1.01 | 1.05 | +0.24 | +29.63% | 0.09 | 4 | 13 | 0.64 | -0.61 | 0.25 | -0.01 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 11.50 | 0.39 | 2.12 | 1.26 | 1.24 | 0.00 | 0.00% | 0.11 | 0 | 488 | 0.86 | -0.72 | 0.22 | -0.01 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 12.00 | 0.16 | 3.95 | 2.06 | 1.70 | -0.05 | -2.86% | 0.17 | 5 | 23 | 1.18 | -0.80 | 0.18 | -0.01 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 12.50 | 1.56 | 4.20 | 2.88 | 1.22 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.22 | -0.86 | 0.14 | -0.01 | 4/20/2026 | 4/29/2026 1:59:03 PM EST |
| 13.00 | 1.60 | 4.70 | 3.15 | 2.58 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.28 | -0.92 | 0.10 | -0.01 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 13.50 | 2.14 | 5.15 | 3.65 | 2.92 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.56 | -0.95 | 0.07 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 14.00 | 2.95 | 5.65 | 4.30 | 3.35 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.55 | -0.97 | 0.04 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 14.50 | 3.25 | 6.15 | 4.70 | 3.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.70 | -0.98 | 0.03 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 15.00 | 3.70 | 6.65 | 5.18 | 4.11 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 16.00 | 4.70 | 7.60 | 6.15 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 17.00 | 5.60 | 8.60 | 7.10 | 6.12 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 18.00 | 6.00 | 9.60 | 7.80 | % | 0.43 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 19.00 | 7.00 | 10.60 | 8.80 | 8.11 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 20.00 | 7.65 | 11.60 | 9.63 | 9.11 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 21.00 | 8.65 | 12.60 | 10.63 | 10.11 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 22.00 | 9.65 | 13.60 | 11.63 | 11.16 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |