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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 10.75 | 9.88 | % | 9.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 2.00 | 8.00 | 9.75 | 8.88 | % | 4.44 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 3.00 | 7.00 | 8.75 | 7.88 | % | 2.63 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 4.00 | 6.00 | 8.10 | 7.05 | % | 1.76 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 5.00 | 5.00 | 7.00 | 6.00 | % | 1.20 | 0 | 1 | 2.90 | 0.99 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 6.00 | 4.25 | 5.65 | 4.95 | % | 0.83 | 0 | 6 | 2.02 | 0.98 | 0.01 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 7.00 | 3.05 | 4.60 | 3.83 | 3.97 | 0.00 | 0.00% | 0.55 | 0 | 7 | 1.60 | 0.95 | 0.03 | 0.00 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 8.00 | 2.30 | 3.20 | 2.75 | 2.70 | -0.24 | -8.17% | 0.34 | 1 | 146 | 0.96 | 0.89 | 0.07 | 0.00 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 9.00 | 1.78 | 2.25 | 2.02 | 2.00 | -0.07 | -3.39% | 0.22 | 1 | 641 | 0.55 | 0.78 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 10.00 | 1.29 | 1.61 | 1.45 | 1.23 | -0.29 | -19.08% | 0.14 | 60 | 5,252 | 0.61 | 0.65 | 0.14 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 11.00 | 0.80 | 0.94 | 0.87 | 0.84 | -0.20 | -19.24% | 0.08 | 15,843 | 1,038 | 0.55 | 0.50 | 0.15 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 12.00 | 0.51 | 0.67 | 0.59 | 0.55 | -0.20 | -26.67% | 0.05 | 53 | 3,013 | 0.58 | 0.37 | 0.14 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 13.00 | 0.14 | 0.44 | 0.29 | 0.35 | -0.05 | -12.50% | 0.02 | 56 | 2,414 | 0.52 | 0.27 | 0.12 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 14.00 | 0.18 | 0.36 | 0.27 | 0.25 | +0.13 | +108.34% | 0.02 | 3 | 2,356 | 0.62 | 0.20 | 0.10 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 15.00 | 0.15 | 0.26 | 0.21 | 0.17 | -0.03 | -15.00% | 0.01 | 37 | 3,967 | 0.66 | 0.15 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 16.00 | 0.02 | 0.42 | 0.22 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,638 | 0.69 | 0.10 | 0.06 | 0.00 | 4/7/2026 | 4/10/2026 3:59:58 PM EST |
| 17.00 | 0.02 | 0.38 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.74 | 0.07 | 0.05 | 0.00 | 4/7/2026 | 4/10/2026 3:59:58 PM EST |
| 18.00 | 0.03 | 0.30 | 0.17 | 0.08 | -0.02 | -20.00% | 0.01 | 50 | 293 | 0.79 | 0.05 | 0.03 | 0.00 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 19.00 | 0.02 | 0.34 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.84 | 0.04 | 0.03 | 0.00 | 4/7/2026 | 4/10/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 30 | 823 | 0.89 | 0.02 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 179 | 0.94 | 0.01 | 0.01 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 22.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,302 | 0.81 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/10/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 298 | 1.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 25.00 | 0.01 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,346 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 30.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:58 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 | 5.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.48 | 0.24 | % | 0.12 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | % | 0.05 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 429 | 0.91 | -0.01 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.93 | -0.02 | 0.01 | 0.00 | 3/30/2026 | 4/10/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.29 | 0.15 | 0.14 | +0.06 | +75.00% | 0.02 | 1 | 506 | 0.96 | -0.05 | 0.03 | 0.00 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 8.00 | 0.13 | 0.42 | 0.28 | 0.17 | 0.00 | 0.00% | 0.04 | 13 | 698 | 0.71 | -0.11 | 0.07 | 0.00 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 9.00 | 0.18 | 0.60 | 0.39 | 0.45 | +0.09 | +25.00% | 0.04 | 20 | 2,799 | 0.59 | -0.22 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 10.00 | 0.53 | 1.02 | 0.78 | 0.74 | +0.03 | +4.23% | 0.08 | 10 | 2,632 | 0.61 | -0.35 | 0.14 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 11.00 | 0.37 | 1.54 | 0.96 | 1.26 | +0.07 | +5.89% | 0.09 | 1 | 1,971 | 0.74 | -0.50 | 0.15 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 12.00 | 1.77 | 2.10 | 1.94 | 1.95 | +0.29 | +17.47% | 0.16 | 1 | 1,166 | 0.60 | -0.63 | 0.14 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 13.00 | 2.38 | 3.05 | 2.72 | 2.79 | 0.00 | 0.00% | 0.21 | 0 | 2,804 | 0.81 | -0.73 | 0.12 | -0.01 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 14.00 | 3.25 | 4.05 | 3.65 | 3.40 | 0.00 | 0.00% | 0.26 | 5 | 473 | 0.94 | -0.80 | 0.10 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 15.00 | 4.15 | 5.00 | 4.58 | 4.27 | 0.00 | 0.00% | 0.31 | 0 | 1,003 | 1.02 | -0.85 | 0.08 | -0.01 | 4/8/2026 | 4/10/2026 3:59:58 PM EST |
| 16.00 | 5.15 | 5.75 | 5.45 | 5.06 | 0.00 | 0.00% | 0.34 | 0 | 2,027 | 0.95 | -0.90 | 0.06 | 0.00 | 4/8/2026 | 4/10/2026 3:59:58 PM EST |
| 17.00 | 5.20 | 6.85 | 6.03 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 135 | 1.11 | -0.93 | 0.05 | 0.00 | 4/8/2026 | 4/10/2026 3:59:58 PM EST |
| 18.00 | 6.45 | 7.95 | 7.20 | % | 0.40 | 0 | 1 | 1.26 | -0.95 | 0.03 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 19.00 | 7.60 | 8.90 | 8.25 | % | 0.43 | 0 | 0 | 1.30 | -0.96 | 0.03 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 20.00 | 8.85 | 9.90 | 9.38 | 9.24 | % | 0.47 | 4,000 | 12 | 1.37 | -0.98 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 3:59:58 PM EST | |
| 21.00 | 9.40 | 11.70 | 10.55 | % | 0.50 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 22.00 | 10.40 | 13.50 | 11.95 | % | 0.54 | 0 | 1,800 | 2.48 | -0.99 | 0.01 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 23.00 | 11.25 | 14.30 | 12.78 | % | 0.56 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 24.00 | 12.45 | 14.00 | 13.23 | % | 0.55 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 25.00 | 13.25 | 15.00 | 14.13 | % | 0.57 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 26.00 | 14.45 | 16.00 | 15.23 | % | 0.59 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 27.00 | 15.25 | 17.05 | 16.15 | % | 0.60 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 30.00 | 18.25 | 20.05 | 19.15 | % | 0.64 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST |