Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.94 as of 6/19/2026 7:12:26 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 | 4.50 | 7.00 | 5.75 | 5.50 | 0.00 | 0.00% | 1.15 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:57 PM EST |
| 5.50 | 4.00 | 6.50 | 5.25 | 4.98 | 0.00 | 0.00% | 0.95 | 0 | 1 | 9.47 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:57 PM EST |
| 6.00 | 3.60 | 6.00 | 4.80 | 4.55 | 0.00 | 0.00% | 0.80 | 0 | 1 | 8.56 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:57 PM EST |
| 6.50 | 3.00 | 4.55 | 3.78 | 3.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 7.00 | 2.58 | 5.00 | 3.79 | 3.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 3:59:57 PM EST |
| 7.50 | 2.07 | 4.55 | 3.31 | 2.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:57 PM EST |
| 8.00 | 1.68 | 4.05 | 2.87 | 1.74 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 3:59:57 PM EST |
| 8.50 | 1.19 | 1.98 | 1.59 | 1.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.99 | 0.99 | 0.05 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 9.00 | 0.52 | 2.75 | 1.64 | 1.15 | 0.00 | 0.00% | 0.18 | 0 | 26 | 3.94 | 0.94 | 0.18 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 9.50 | 0.51 | 1.52 | 1.02 | 0.59 | 0.00 | 0.00% | 0.11 | 0 | 2,021 | 1.22 | 0.79 | 0.44 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 10.00 | 0.23 | 0.37 | 0.30 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 5,061 | 0.35 | 0.52 | 0.60 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 10.50 | 0.07 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.43 | 0.25 | 0.46 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.62 | 0.09 | 0.22 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 11.50 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.65 | 0.03 | 0.09 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.88 | 0.01 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.18 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.36 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.08 | 0 | 4 | 5.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 15.50 | 0.00 | 1.21 | 0.61 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.85 | 0.93 | % | 0.06 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 16.50 | 0.00 | 1.11 | 0.56 | % | 0.03 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 18.50 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 19.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 20.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 1.40 | 0.70 | % | 0.13 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 1.12 | 0.56 | % | 0.09 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.74 | 0.37 | % | 0.05 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.14 | 0 | 1 | 6.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 210 | 3.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | -0.01 | 0.05 | 0.00 | 6/12/2026 | 6/18/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.69 | -0.06 | 0.18 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.59 | -0.21 | 0.44 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 10.00 | 0.22 | 0.32 | 0.27 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 535 | 0.45 | -0.48 | 0.60 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 10.50 | 0.24 | 1.73 | 0.99 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 123 | 2.43 | -0.75 | 0.46 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 11.00 | 0.70 | 3.00 | 1.85 | 1.07 | 0.00 | 0.00% | 0.17 | 0 | 243 | 3.96 | -0.91 | 0.22 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 11.50 | 1.25 | 3.70 | 2.48 | 1.27 | 0.00 | 0.00% | 0.22 | 0 | 61 | 4.65 | -0.97 | 0.09 | 0.00 | 6/16/2026 | 6/18/2026 3:59:57 PM EST |
| 12.00 | 1.77 | 2.51 | 2.14 | 2.03 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.92 | -0.99 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 12.50 | 2.39 | 4.65 | 3.52 | % | 0.28 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 13.00 | 2.45 | 5.15 | 3.80 | % | 0.29 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 13.50 | 3.20 | 3.90 | 3.55 | 3.57 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.26 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 14.00 | 3.75 | 4.45 | 4.10 | 3.75 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.54 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 14.50 | 4.20 | 6.65 | 5.43 | 4.43 | 0.00 | 0.00% | 0.37 | 0 | 2 | 5.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 15.00 | 4.35 | 7.15 | 5.75 | 4.65 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.04 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:57 PM EST |
| 15.50 | 5.25 | 7.65 | 6.45 | 5.55 | 0.00 | 0.00% | 0.42 | 0 | 6 | 6.20 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 16.00 | 5.60 | 8.15 | 6.88 | 6.69 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 16.50 | 6.25 | 8.65 | 7.45 | 6.53 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.48 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 17.00 | 6.75 | 9.15 | 7.95 | 6.95 | 0.00 | 0.00% | 0.47 | 0 | 3 | 6.61 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 17.50 | 6.25 | 9.65 | 7.95 | % | 0.45 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 18.00 | 7.70 | 10.15 | 8.93 | 8.06 | 0.00 | 0.00% | 0.50 | 0 | 6 | 6.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 18.50 | 8.10 | 10.65 | 9.38 | % | 0.51 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 19.00 | 8.70 | 11.15 | 9.93 | 8.92 | 0.00 | 0.00% | 0.52 | 0 | 6 | 7.10 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 19.50 | 8.60 | 11.65 | 10.13 | % | 0.52 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 20.00 | 8.75 | 12.15 | 10.45 | 9.89 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 20.50 | 9.25 | 12.65 | 10.95 | % | 0.53 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 21.00 | 10.80 | 11.30 | 11.05 | 11.10 | 0.00 | 0.00% | 0.53 | 0 | 3 | 4.11 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |