Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.95 as of 5/20/2026 5:01:47 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 | 4.65 | 5.85 | 5.25 | 4.85 | 0.00 | 0.00% | 1.05 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 5.50 | 4.25 | 5.05 | 4.65 | 4.41 | +0.18 | +4.26% | 0.85 | 1 | 6 | 8.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 6.00 | 3.70 | 4.70 | 4.20 | 3.82 | 0.00 | 0.00% | 0.70 | 0 | 2 | 8.79 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 6.50 | 3.30 | 5.40 | 4.35 | 3.52 | +0.11 | +3.23% | 0.67 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 7.00 | 2.86 | 3.35 | 3.11 | 3.10 | +0.20 | +6.90% | 0.44 | 2 | 16 | 4.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 7.50 | 2.27 | 2.95 | 2.61 | 2.47 | 0.00 | 0.00% | 0.35 | 0 | 3 | 4.77 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 8.00 | 1.82 | 2.55 | 2.19 | 2.11 | +0.22 | +11.64% | 0.27 | 3 | 3 | 4.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 8.50 | 1.12 | 2.27 | 1.70 | 1.62 | +0.21 | +14.90% | 0.20 | 1 | 6 | 4.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 9.00 | 0.50 | 1.47 | 0.99 | 0.89 | 0.00 | 0.00% | 0.11 | 0 | 65 | 2.82 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 9.50 | 0.31 | 0.99 | 0.65 | 0.60 | +0.17 | +39.54% | 0.07 | 1 | 16 | 2.21 | 0.95 | 0.37 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 10.00 | 0.19 | 0.26 | 0.23 | 0.21 | +0.07 | +50.00% | 0.02 | 2,231 | 398 | 0.53 | 0.63 | 0.96 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 10.50 | 0.03 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 249 | 778 | 0.61 | 0.20 | 0.64 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 343 | 1,576 | 0.77 | 0.03 | 0.16 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 368 | 1.81 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 125 | 4.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 267 | 2.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 43 | 165 | 0.71 | -0.05 | 0.37 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 10.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 2,083 | 4,197 | 0.49 | -0.37 | 0.96 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 10.50 | 0.01 | 0.91 | 0.46 | 0.44 | -0.40 | -47.62% | 0.04 | 32 | 94 | 2.29 | -0.80 | 0.64 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 11.00 | 0.60 | 1.15 | 0.88 | 1.17 | -0.10 | -7.88% | 0.08 | 3 | 333 | 1.93 | -0.97 | 0.16 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 11.50 | 1.13 | 1.93 | 1.53 | 1.66 | 0.00 | 0.00% | 0.13 | 0 | 469 | 3.45 | -1.00 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 12.00 | 1.59 | 2.72 | 2.16 | 2.24 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 12.50 | 2.20 | 2.92 | 2.56 | 2.64 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 13.00 | 2.60 | 3.55 | 3.08 | 3.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 5.13 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 13.50 | 3.10 | 4.25 | 3.68 | 3.45 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 14.00 | 3.60 | 4.80 | 4.20 | 4.11 | -0.06 | -1.44% | 0.30 | 3 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 14.50 | 4.05 | 4.90 | 4.48 | 4.59 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 15.00 | 4.65 | 5.50 | 5.08 | 4.97 | +0.14 | +2.90% | 0.34 | 3 | 1 | 6.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 15.50 | 5.15 | 6.05 | 5.60 | 5.59 | -0.25 | -4.29% | 0.36 | 9 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 16.00 | 5.45 | 6.90 | 6.18 | 5.96 | -0.36 | -5.70% | 0.39 | 9 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 16.50 | 5.90 | 7.50 | 6.70 | 6.49 | +0.13 | +2.05% | 0.41 | 1 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 17.00 | 6.40 | 8.05 | 7.23 | 7.07 | 0.00 | 0.00% | 0.43 | 0 | 2 | 9.38 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 17.50 | 6.90 | 8.45 | 7.68 | 7.45 | -0.08 | -1.07% | 0.44 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 18.00 | 7.45 | 8.80 | 8.13 | 7.93 | -0.25 | -3.06% | 0.45 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 18.50 | 8.15 | 9.20 | 8.68 | 8.62 | +0.03 | +0.35% | 0.47 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 19.00 | 8.50 | 9.70 | 9.10 | 9.09 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 19.50 | 8.90 | 10.05 | 9.48 | 9.63 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 20.00 | 9.50 | 10.70 | 10.10 | 10.04 | 0.00 | 0.00% | 0.51 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 20.50 | 10.10 | 10.85 | 10.48 | 10.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 21.00 | 10.20 | 12.15 | 11.18 | 11.12 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 22.00 | 10.95 | 13.60 | 12.28 | 12.03 | 0.00 | 0.00% | 0.56 | 0 | 22 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |