Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.62 as of 4/10/2026 9:32:42 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 | 6.10 | 7.80 | 6.95 | 6.40 | 0.00 | 0.00% | 1.39 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 5.50 | 5.55 | 7.45 | 6.50 | 5.90 | 0.00 | 0.00% | 1.18 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 6.00 | 5.10 | 7.35 | 6.23 | 5.40 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 6.50 | 4.75 | 6.20 | 5.48 | 5.20 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 7.00 | 4.30 | 5.70 | 5.00 | 4.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.14 | 0.99 | 0.01 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 7.50 | 3.80 | 5.20 | 4.50 | 4.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.94 | 0.98 | 0.02 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 8.00 | 3.30 | 5.00 | 4.15 | 3.75 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.04 | 0.96 | 0.03 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 8.50 | 2.85 | 4.45 | 3.65 | 3.29 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.81 | 0.94 | 0.04 | 0.00 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 9.00 | 2.35 | 3.90 | 3.13 | % | 0.35 | 0 | 0 | 1.59 | 0.90 | 0.06 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 9.50 | 1.19 | 3.80 | 2.50 | % | 0.26 | 0 | 0 | 1.73 | 0.85 | 0.08 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 10.00 | 1.64 | 2.30 | 1.97 | 1.97 | 0.00 | 0.00% | 0.20 | 0 | 55 | 0.79 | 0.80 | 0.10 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 10.50 | 1.55 | 2.12 | 1.84 | 1.42 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.62 | 0.74 | 0.12 | -0.01 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 11.00 | 1.28 | 1.49 | 1.39 | 1.25 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.61 | 0.67 | 0.14 | -0.01 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 11.50 | 0.98 | 1.21 | 1.10 | 0.56 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.60 | 0.59 | 0.16 | -0.01 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 12.00 | 0.77 | 0.90 | 0.84 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.58 | 0.51 | 0.16 | -0.01 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 12.50 | 0.59 | 0.72 | 0.66 | 0.59 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.58 | 0.43 | 0.16 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 13.00 | 0.44 | 0.62 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.60 | 0.36 | 0.15 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 13.50 | 0.33 | 0.50 | 0.42 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.61 | 0.31 | 0.14 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 14.00 | 0.25 | 0.41 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.62 | 0.25 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 14.50 | 0.19 | 0.35 | 0.27 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | 0.22 | 0.11 | -0.01 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 15.00 | 0.11 | 0.27 | 0.19 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.16 | 0.10 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 1.56 | 0.12 | 0.08 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.60 | 0.09 | 0.07 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.72 | 0.05 | 0.04 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.97 | 0.03 | 0.03 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 2.07 | 0.02 | 0.02 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 21.00 | % | 0.00 | 0 | 0 | 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 | 1.71 | 0.86 | % | 0.17 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 1.40 | 0.70 | % | 0.11 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.05 | 1.03 | % | 0.15 | 0 | 0 | 3.37 | -0.01 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.16 | 1.08 | % | 0.14 | 0 | 0 | 3.20 | -0.02 | 0.02 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.03 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 2.00 | -0.06 | 0.04 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 9.00 | 0.02 | 0.90 | 0.46 | % | 0.05 | 0 | 0 | 1.43 | -0.10 | 0.06 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 9.50 | 0.12 | 0.29 | 0.21 | % | 0.02 | 0 | 0 | 0.74 | -0.15 | 0.08 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 10.00 | 0.20 | 0.40 | 0.30 | % | 0.03 | 0 | 0 | 0.60 | -0.20 | 0.10 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 10.50 | 0.36 | 0.54 | 0.45 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.63 | -0.26 | 0.12 | -0.01 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 11.00 | 0.51 | 0.71 | 0.61 | 0.72 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.61 | -0.33 | 0.14 | -0.01 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 11.50 | 0.72 | 0.93 | 0.83 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.41 | 0.16 | -0.01 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 12.00 | 0.97 | 1.17 | 1.07 | % | 0.09 | 0 | 0 | 0.59 | -0.49 | 0.16 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 12.50 | 1.29 | 1.47 | 1.38 | 1.39 | 0.00 | 0.00% | 0.11 | 0 | 128 | 0.59 | -0.57 | 0.16 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 13.00 | 1.64 | 1.85 | 1.75 | % | 0.13 | 0 | 0 | 0.60 | -0.64 | 0.15 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 13.50 | 1.81 | 2.43 | 2.12 | % | 0.16 | 0 | 0 | 0.48 | -0.69 | 0.14 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 14.00 | 1.10 | 4.25 | 2.68 | % | 0.19 | 0 | 0 | 1.76 | -0.75 | 0.12 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 14.50 | 2.20 | 3.80 | 3.00 | % | 0.21 | 0 | 0 | 1.25 | -0.78 | 0.11 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 15.00 | 2.25 | 4.75 | 3.50 | % | 0.23 | 0 | 0 | 1.61 | -0.84 | 0.10 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 15.50 | 3.30 | 4.90 | 4.10 | % | 0.26 | 0 | 0 | 1.46 | -0.88 | 0.08 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 16.00 | 3.80 | 5.20 | 4.50 | % | 0.28 | 0 | 0 | 1.40 | -0.91 | 0.07 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 17.00 | 4.75 | 6.55 | 5.65 | % | 0.33 | 0 | 0 | 1.75 | -0.95 | 0.04 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 18.00 | 5.60 | 8.05 | 6.83 | % | 0.38 | 0 | 0 | 2.19 | -0.97 | 0.03 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 19.00 | 6.55 | 8.25 | 7.40 | % | 0.39 | 0 | 0 | 1.77 | -0.98 | 0.02 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 20.00 | 7.55 | 9.45 | 8.50 | % | 0.42 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 21.00 | % | 0.00 | 0 | 0 | EST |