Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $11.09 as of 5/1/2026 8:44:09 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 | 4.25 | 8.15 | 6.20 | % | 1.24 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 5.50 | 3.75 | 6.15 | 4.95 | % | 0.90 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 6.00 | 3.20 | 5.85 | 4.53 | % | 0.76 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 6.50 | 2.80 | 5.35 | 4.08 | % | 0.63 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 7.00 | 2.66 | 4.70 | 3.68 | % | 0.53 | 0 | 0 | 1.67 | 0.99 | 0.01 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 7.50 | 2.02 | 4.20 | 3.11 | % | 0.41 | 0 | 0 | 1.49 | 0.99 | 0.02 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 8.00 | 1.90 | 3.50 | 2.70 | % | 0.34 | 0 | 0 | 1.10 | 0.97 | 0.03 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 8.50 | 1.68 | 3.30 | 2.49 | 2.33 | % | 0.29 | 1 | 0 | 1.26 | 0.94 | 0.06 | 0.00 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 9.00 | 1.51 | 2.55 | 2.03 | % | 0.23 | 0 | 0 | 0.87 | 0.89 | 0.09 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 9.50 | 1.10 | 2.25 | 1.68 | 1.15 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.91 | 0.83 | 0.12 | -0.01 | 4/30/2026 | 5/1/2026 3:59:49 PM EST |
| 10.00 | 1.21 | 1.80 | 1.51 | 1.48 | % | 0.15 | 30 | 0 | 0.55 | 0.75 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 10.50 | 0.70 | 1.85 | 1.28 | % | 0.12 | 0 | 0 | 0.62 | 0.66 | 0.18 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 11.00 | 0.70 | 2.49 | 1.60 | % | 0.15 | 0 | 0 | 1.04 | 0.56 | 0.20 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 11.50 | 0.51 | 0.95 | 0.73 | % | 0.06 | 0 | 0 | 0.58 | 0.46 | 0.20 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.77 | 0.39 | % | 0.03 | 0 | 0 | 0.74 | 0.37 | 0.19 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 2.01 | 1.01 | % | 0.08 | 0 | 0 | 1.67 | 0.28 | 0.17 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 1.67 | 0.84 | % | 0.06 | 0 | 0 | 1.54 | 0.21 | 0.15 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 13.50 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 1.99 | 0.16 | 0.12 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 14.00 | 0.07 | 0.20 | 0.14 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.10 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 14.50 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 1.62 | 0.08 | 0.08 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 1.69 | 0.05 | 0.06 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.59 | 0.04 | 0.04 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 2.18 | 1.09 | % | 0.07 | 0 | 0 | 2.35 | 0.02 | 0.03 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 2.47 | 0.01 | 0.01 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.57 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 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 | 4.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 5.50 | 0.00 | 1.40 | 0.70 | % | 0.13 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 6.50 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 2.55 | -0.01 | 0.01 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 1.40 | 0.70 | % | 0.09 | 0 | 0 | 2.37 | -0.01 | 0.02 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 1.72 | -0.03 | 0.03 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 1.54 | -0.06 | 0.06 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 1.13 | 0.57 | % | 0.06 | 0 | 0 | 1.52 | -0.11 | 0.09 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 0.86 | -0.17 | 0.12 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 2.49 | 1.25 | % | 0.12 | 0 | 0 | 2.18 | -0.25 | 0.16 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 10.50 | 0.00 | 1.43 | 0.72 | % | 0.07 | 0 | 0 | 1.20 | -0.34 | 0.18 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 0.65 | -0.44 | 0.20 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 11.50 | 0.86 | 1.39 | 1.13 | % | 0.10 | 0 | 0 | 0.60 | -0.54 | 0.20 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 12.00 | 0.80 | 1.76 | 1.28 | % | 0.11 | 0 | 0 | 0.83 | -0.63 | 0.19 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 12.50 | 0.03 | 2.99 | 1.51 | % | 0.12 | 0 | 0 | 1.43 | -0.72 | 0.17 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 13.00 | 0.23 | 4.10 | 2.17 | % | 0.17 | 0 | 0 | 1.93 | -0.79 | 0.15 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 13.50 | 1.79 | 3.40 | 2.60 | % | 0.19 | 0 | 0 | 1.22 | -0.84 | 0.12 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 14.00 | 1.43 | 4.25 | 2.84 | % | 0.20 | 0 | 0 | 1.55 | -0.87 | 0.10 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 14.50 | 2.48 | 4.80 | 3.64 | % | 0.25 | 0 | 0 | 1.66 | -0.92 | 0.08 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 15.00 | 2.56 | 5.20 | 3.88 | % | 0.26 | 0 | 0 | 1.67 | -0.95 | 0.06 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 15.50 | 2.87 | 5.70 | 4.29 | % | 0.28 | 0 | 0 | 1.74 | -0.96 | 0.04 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 16.00 | 3.30 | 6.95 | 5.13 | % | 0.32 | 0 | 0 | 2.31 | -0.98 | 0.03 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 17.00 | 4.30 | 7.95 | 6.13 | % | 0.36 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 18.00 | 5.15 | 8.95 | 7.05 | % | 0.39 | 0 | 0 | 2.55 | -1.00 | 0.01 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 19.00 | 6.30 | 9.95 | 8.13 | % | 0.43 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 20.00 | 7.20 | 10.95 | 9.08 | % | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST |