Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.98 as of 6/1/2026 8:36:56 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 | 5.60 | 6.55 | 6.08 | 5.87 | +0.42 | +7.71% | 1.22 | 2 | 2 | 7.89 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 5.50 | 5.25 | 6.05 | 5.65 | 5.58 | +0.35 | +6.70% | 1.03 | 3 | 3 | 7.11 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 6.00 | 4.75 | 5.45 | 5.10 | 5.14 | +0.34 | +7.09% | 0.85 | 11 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 6.50 | 4.15 | 4.75 | 4.45 | 4.51 | +0.21 | +4.89% | 0.68 | 3 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 7.00 | 3.75 | 4.70 | 4.23 | 4.11 | +0.51 | +14.17% | 0.60 | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 7.50 | 3.25 | 3.85 | 3.55 | 3.57 | +0.23 | +6.89% | 0.47 | 4 | 5 | 3.78 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 8.00 | 2.75 | 3.40 | 3.08 | 3.12 | % | 0.39 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST | |
| 8.50 | 2.16 | 2.92 | 2.54 | 2.32 | +0.18 | +8.42% | 0.30 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 9.00 | 1.46 | 2.58 | 2.02 | 1.91 | +0.10 | +5.53% | 0.22 | 3 | 1 | 3.16 | 0.99 | 0.02 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 9.50 | 1.04 | 1.98 | 1.51 | 1.66 | +0.54 | +48.22% | 0.16 | 2 | 3 | 2.39 | 0.97 | 0.07 | -0.01 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 10.00 | 0.73 | 1.31 | 1.02 | 1.00 | +0.16 | +19.05% | 0.10 | 1 | 65 | 1.48 | 0.90 | 0.20 | -0.03 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 10.50 | 0.46 | 0.74 | 0.60 | 0.60 | +0.49 | +445.46% | 0.06 | 260 | 632 | 0.89 | 0.77 | 0.37 | -0.04 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 11.00 | 0.28 | 0.34 | 0.31 | 0.28 | +0.16 | +133.34% | 0.03 | 893 | 1,088 | 0.56 | 0.54 | 0.53 | -0.05 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 11.50 | 0.12 | 0.14 | 0.13 | 0.13 | +0.07 | +116.67% | 0.01 | 12,024 | 158 | 0.65 | 0.30 | 0.45 | -0.04 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 12.00 | 0.05 | 0.09 | 0.07 | 0.06 | +0.04 | +200.00% | 0.01 | 670 | 337 | 0.75 | 0.14 | 0.28 | -0.03 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 482 | 167 | 0.85 | 0.06 | 0.14 | -0.01 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.03 | +75.00% | 0.00 | 27 | 227 | 1.15 | 0.01 | 0.04 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 216 | 202 | 1.15 | 0.00 | 0.02 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/1/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 110 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST | |
| 15.00 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | 0.07 | % | 0.05 | 1 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST | |
| 20.00 | 0.00 | 2.04 | 1.02 | % | 0.05 | 0 | 0 | 8.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 9.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 1.05 | 0.53 | % | 0.10 | 0 | 0 | 9.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.85 | 0.43 | % | 0.07 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 5.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/1/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 52 | 1.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 331 | 1.01 | -0.01 | 0.02 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 89 | 0.78 | -0.03 | 0.07 | -0.01 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 119 | 512 | 0.65 | -0.10 | 0.20 | -0.03 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 10.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.13 | -59.10% | 0.01 | 464 | 548 | 0.59 | -0.23 | 0.37 | -0.04 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 11.00 | 0.14 | 0.45 | 0.30 | 0.25 | -0.22 | -46.81% | 0.03 | 131 | 144 | 0.69 | -0.46 | 0.53 | -0.05 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 11.50 | 0.40 | 0.67 | 0.54 | 0.63 | -0.48 | -43.25% | 0.05 | 70 | 267 | 0.82 | -0.70 | 0.45 | -0.04 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 12.00 | 0.76 | 1.28 | 1.02 | 1.00 | -0.72 | -41.86% | 0.09 | 3 | 25 | 1.48 | -0.86 | 0.28 | -0.03 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 12.50 | 0.97 | 2.17 | 1.57 | 2.54 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.72 | -0.94 | 0.14 | -0.01 | 5/15/2026 | 6/1/2026 3:59:59 PM EST |
| 13.00 | 1.45 | 2.83 | 2.14 | 2.25 | -0.87 | -27.89% | 0.16 | 1 | 5 | 3.40 | -0.99 | 0.04 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 13.50 | 2.19 | 2.67 | 2.43 | 2.40 | -0.34 | -12.41% | 0.18 | 11 | 8 | 1.99 | -1.00 | 0.02 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 14.00 | 2.50 | 3.30 | 2.90 | 3.13 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:59 PM EST |
| 14.50 | 3.10 | 3.80 | 3.45 | 3.42 | -0.39 | -10.24% | 0.24 | 5 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 15.00 | 3.65 | 4.30 | 3.98 | 3.93 | % | 0.27 | 2 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST | |
| 15.50 | 4.05 | 4.85 | 4.45 | 5.06 | +0.29 | +6.08% | 0.29 | 1 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 16.00 | 4.60 | 5.30 | 4.95 | 5.46 | +0.56 | +11.43% | 0.31 | 2 | 2 | 3.42 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 16.50 | 5.05 | 6.10 | 5.58 | 5.55 | -0.65 | -10.49% | 0.34 | 2 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 17.00 | 5.60 | 6.60 | 6.10 | 6.06 | -0.34 | -5.32% | 0.36 | 8 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 18.00 | 6.45 | 7.35 | 6.90 | 6.97 | -0.20 | -2.79% | 0.38 | 6 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 19.00 | 7.45 | 8.35 | 7.90 | 8.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/1/2026 3:59:59 PM EST |
| 20.00 | 8.50 | 9.30 | 8.90 | 9.97 | +0.43 | +4.51% | 0.45 | 1 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 21.00 | 9.60 | 10.65 | 10.13 | 10.87 | +0.25 | +2.36% | 0.48 | 1 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:59 PM EST |
| 22.00 | 10.70 | 11.55 | 11.13 | 12.12 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/1/2026 3:59:59 PM EST |