Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.97 as of 4/24/2026 8:39:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.45 | 11.05 | 10.25 | % | 10.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 2.00 | 8.45 | 10.05 | 9.25 | % | 4.62 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.00 | 6.70 | 9.25 | 7.98 | % | 2.66 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.00 | 6.45 | 8.05 | 7.25 | % | 1.81 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 5.00 | 5.45 | 7.05 | 6.25 | % | 1.25 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 6.00 | 4.50 | 6.05 | 5.28 | 5.86 | 0.00 | 0.00% | 0.88 | 0 | 5 | 2.38 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 7.00 | 3.75 | 4.85 | 4.30 | 4.98 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.76 | 0.97 | 0.02 | 0.00 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 8.00 | 3.00 | 3.70 | 3.35 | 4.00 | 0.00 | 0.00% | 0.42 | 0 | 131 | 0.84 | 0.92 | 0.05 | 0.00 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 9.00 | 2.07 | 2.81 | 2.44 | 2.41 | 0.00 | 0.00% | 0.27 | 0 | 660 | 0.73 | 0.83 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 10.00 | 1.44 | 1.55 | 1.50 | 1.48 | -0.12 | -7.50% | 0.15 | 15 | 5,012 | 0.55 | 0.70 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 11.00 | 0.86 | 1.05 | 0.96 | 1.01 | -0.09 | -8.19% | 0.09 | 11 | 16,752 | 0.56 | 0.54 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 12.00 | 0.50 | 0.68 | 0.59 | 0.62 | -0.13 | -17.34% | 0.05 | 224 | 2,803 | 0.56 | 0.39 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 13.00 | 0.28 | 0.40 | 0.34 | 0.37 | -0.06 | -13.96% | 0.03 | 22 | 2,639 | 0.56 | 0.27 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 14.00 | 0.17 | 0.29 | 0.23 | 0.25 | +0.05 | +25.00% | 0.02 | 2 | 2,350 | 0.60 | 0.19 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 15.00 | 0.10 | 0.21 | 0.16 | 0.16 | -0.01 | -5.89% | 0.01 | 94 | 4,168 | 0.63 | 0.13 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 16.00 | 0.06 | 0.17 | 0.12 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 1,634 | 0.66 | 0.09 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 17.00 | 0.02 | 0.13 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 7 | 517 | 0.65 | 0.07 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 7 | 300 | 0.99 | 0.03 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 19.00 | 0.02 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.77 | 0.03 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 847 | 1.39 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 22.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,302 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 298 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 25.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,291 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 30.00 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.48 | 0.24 | % | 0.24 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.48 | 0.24 | % | 0.12 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | % | 0.05 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.33 | 0.17 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.41 | -0.01 | 0.01 | 0.00 | 3/30/2026 | 4/24/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 476 | 1.14 | -0.03 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 8.00 | 0.07 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 706 | 0.65 | -0.08 | 0.05 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 9.00 | 0.20 | 0.33 | 0.27 | 0.21 | +0.03 | +16.67% | 0.03 | 51 | 2,592 | 0.63 | -0.17 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 10.00 | 0.45 | 0.54 | 0.50 | 0.48 | +0.03 | +6.67% | 0.05 | 26 | 2,851 | 0.57 | -0.30 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 11.00 | 0.89 | 1.06 | 0.98 | 0.73 | -0.10 | -12.05% | 0.09 | 65 | 1,987 | 0.58 | -0.46 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 12.00 | 1.53 | 1.58 | 1.56 | 1.50 | -0.06 | -3.85% | 0.13 | 46 | 1,062 | 0.57 | -0.61 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 13.00 | 2.28 | 2.50 | 2.39 | 2.29 | +0.46 | +25.14% | 0.18 | 101 | 2,772 | 0.63 | -0.73 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 14.00 | 2.84 | 3.50 | 3.17 | 3.20 | +0.10 | +3.23% | 0.23 | 20 | 699 | 0.82 | -0.81 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 15.00 | 3.50 | 4.40 | 3.95 | 3.95 | 0.00 | 0.00% | 0.26 | 0 | 581 | 0.87 | -0.87 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 16.00 | 4.45 | 5.20 | 4.83 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 2,034 | 0.79 | -0.91 | 0.06 | 0.00 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 17.00 | 5.45 | 6.35 | 5.90 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 135 | 1.03 | -0.93 | 0.04 | 0.00 | 4/8/2026 | 4/24/2026 4:00:07 PM EST |
| 18.00 | 6.40 | 7.40 | 6.90 | % | 0.38 | 0 | 1 | 1.16 | -0.97 | 0.02 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 19.00 | 7.40 | 8.35 | 7.88 | % | 0.41 | 0 | 0 | 1.19 | -0.97 | 0.02 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 20.00 | 8.40 | 9.50 | 8.95 | 9.24 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.40 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 4/24/2026 4:00:07 PM EST |
| 21.00 | 9.40 | 10.50 | 9.95 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 22.00 | 10.30 | 11.60 | 10.95 | % | 0.50 | 0 | 1,800 | 1.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 23.00 | 11.30 | 13.30 | 12.30 | % | 0.53 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 24.00 | 12.30 | 14.30 | 13.30 | % | 0.55 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 25.00 | 13.20 | 14.55 | 13.88 | % | 0.56 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 26.00 | 14.30 | 15.50 | 14.90 | % | 0.57 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 27.00 | 15.15 | 16.55 | 15.85 | % | 0.59 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 30.00 | 18.50 | 19.65 | 19.08 | % | 0.64 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST |