Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.25 as of 4/2/2026 8:13:44 AM 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 | 3.50 | 6.30 | 4.90 | % | 0.98 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 5.50 | 3.00 | 5.80 | 4.40 | % | 0.80 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 6.00 | 2.50 | 5.35 | 3.93 | % | 0.66 | 0 | 0 | 3.94 | 0.99 | 0.03 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 6.50 | 2.05 | 3.85 | 2.95 | % | 0.45 | 0 | 0 | 2.32 | 0.96 | 0.05 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 7.00 | 1.93 | 3.15 | 2.54 | 2.31 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.82 | 0.92 | 0.08 | 0.00 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 7.50 | 1.21 | 2.73 | 1.97 | % | 0.26 | 0 | 0 | 1.66 | 0.85 | 0.12 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 8.00 | 0.59 | 3.60 | 2.10 | % | 0.26 | 0 | 0 | 2.80 | 0.78 | 0.15 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 8.50 | 1.07 | 1.50 | 1.29 | % | 0.15 | 0 | 0 | 0.79 | 0.69 | 0.19 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 9.00 | 0.79 | 0.94 | 0.87 | 0.72 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.66 | 0.58 | 0.22 | -0.01 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 9.50 | 0.56 | 0.71 | 0.64 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.65 | 0.47 | 0.22 | -0.01 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 10.00 | 0.36 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.63 | 0.37 | 0.21 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 10.50 | 0.27 | 0.43 | 0.35 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.68 | 0.29 | 0.19 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 11.00 | 0.19 | 0.46 | 0.33 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.75 | 0.22 | 0.16 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 11.50 | 0.12 | 0.31 | 0.22 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.72 | 0.17 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 12.00 | 0.08 | 0.18 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | 0.15 | 0.11 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 12.50 | 0.06 | 1.05 | 0.56 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.18 | 0.08 | 0.08 | 0.00 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 13.00 | 0.06 | 0.12 | 0.09 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.08 | 0.07 | 0.00 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 2.19 | 1.10 | % | 0.08 | 0 | 0 | 2.89 | 0.03 | 0.04 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 2.18 | 1.09 | % | 0.08 | 0 | 0 | 2.95 | 0.02 | 0.03 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 14.50 | 0.00 | 2.17 | 1.09 | % | 0.08 | 0 | 0 | 3.02 | 0.01 | 0.02 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 3.09 | 0.01 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 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 | 4.89 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 5.50 | 0.00 | 2.14 | 1.07 | % | 0.19 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 3.96 | -0.01 | 0.03 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 6.50 | 0.00 | 1.24 | 0.62 | % | 0.10 | 0 | 0 | 2.45 | -0.04 | 0.05 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 7.00 | 0.07 | 1.20 | 0.64 | % | 0.09 | 0 | 0 | 1.38 | -0.08 | 0.08 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 7.50 | 0.12 | 0.31 | 0.22 | % | 0.03 | 0 | 0 | 0.74 | -0.15 | 0.12 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 8.00 | 0.20 | 0.30 | 0.25 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.63 | -0.22 | 0.15 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 8.50 | 0.33 | 0.52 | 0.43 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.64 | -0.31 | 0.19 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 9.00 | 0.52 | 0.83 | 0.68 | 0.67 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.67 | -0.42 | 0.22 | -0.01 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 9.50 | 0.74 | 1.07 | 0.91 | % | 0.10 | 0 | 0 | 0.63 | -0.53 | 0.22 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 10.00 | 1.00 | 1.49 | 1.25 | % | 0.12 | 0 | 0 | 0.64 | -0.63 | 0.21 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 10.50 | 1.35 | 1.78 | 1.57 | 1.81 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | -0.71 | 0.19 | -0.01 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 11.00 | 1.17 | 3.50 | 2.34 | % | 0.21 | 0 | 0 | 2.00 | -0.78 | 0.16 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 11.50 | 2.00 | 3.20 | 2.60 | % | 0.23 | 0 | 0 | 1.42 | -0.83 | 0.13 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 12.00 | 2.45 | 3.85 | 3.15 | 3.47 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.66 | -0.85 | 0.11 | -0.01 | 3/27/2026 | 4/1/2026 4:00:05 PM EST |
| 12.50 | 2.90 | 4.70 | 3.80 | % | 0.30 | 0 | 0 | 2.06 | -0.92 | 0.08 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 13.00 | 3.40 | 5.40 | 4.40 | % | 0.34 | 0 | 0 | 2.32 | -0.92 | 0.07 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 13.50 | 3.90 | 6.00 | 4.95 | % | 0.37 | 0 | 0 | 2.49 | -0.97 | 0.04 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 14.00 | 4.40 | 6.90 | 5.65 | % | 0.40 | 0 | 0 | 2.92 | -0.98 | 0.03 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 14.50 | 4.90 | 7.00 | 5.95 | % | 0.41 | 0 | 0 | 2.65 | -0.99 | 0.02 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 15.00 | 5.25 | 7.90 | 6.58 | % | 0.44 | 0 | 0 | 3.07 | -0.99 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 16.00 | 6.20 | 8.85 | 7.53 | % | 0.47 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 17.00 | 7.20 | 9.85 | 8.53 | % | 0.50 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 18.00 | 8.20 | 10.85 | 9.53 | % | 0.53 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST |