Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.75 as of 7/9/2026 11:48:29 AM 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 | 8.25 | 8.50 | 8.38 | 8.25 | -0.90 | -9.84% | 8.38 | 3 | 2 | 9.57 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 2.00 | 7.25 | 7.50 | 7.38 | 7.10 | -0.55 | -7.19% | 3.69 | 2 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 3.00 | 6.20 | 6.50 | 6.35 | 6.25 | -0.65 | -9.42% | 2.12 | 2 | 3 | 4.84 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 4.00 | 5.25 | 5.50 | 5.38 | 5.12 | -0.73 | -12.48% | 1.34 | 2 | 4 | 3.71 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 5.00 | 3.75 | 4.45 | 4.10 | 5.16 | 0.00 | 0.00% | 0.82 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 1:58:57 PM EST |
| 5.50 | 3.75 | 3.95 | 3.85 | 3.75 | -0.60 | -13.80% | 0.70 | 3 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 6.00 | 2.63 | 3.75 | 3.19 | 4.15 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.39 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 1:58:57 PM EST |
| 6.50 | 2.10 | 3.50 | 2.80 | % | 0.43 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 7.00 | 1.70 | 3.20 | 2.45 | 2.71 | 0.00 | 0.00% | 0.35 | 0 | 36 | 3.72 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:58:57 PM EST |
| 7.50 | 1.09 | 2.24 | 1.67 | 2.67 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.13 | 1.00 | 0.01 | 0.00 | 7/1/2026 | 7/9/2026 1:58:57 PM EST |
| 8.00 | 0.80 | 1.62 | 1.21 | 1.74 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.45 | 0.97 | 0.08 | 0.00 | 7/8/2026 | 7/9/2026 1:58:57 PM EST |
| 8.50 | 0.90 | 1.29 | 1.10 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.52 | 0.88 | 0.25 | -0.01 | 7/7/2026 | 7/9/2026 1:58:57 PM EST |
| 9.00 | 0.50 | 0.56 | 0.53 | 0.53 | -0.27 | -33.75% | 0.06 | 46 | 162 | 0.57 | 0.69 | 0.45 | -0.02 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 9.50 | 0.25 | 0.29 | 0.27 | 0.27 | -0.24 | -47.06% | 0.03 | 514 | 66 | 0.57 | 0.44 | 0.51 | -0.02 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 10.00 | 0.11 | 0.13 | 0.12 | 0.09 | -0.12 | -57.15% | 0.01 | 3,135 | 17,127 | 0.58 | 0.23 | 0.39 | -0.02 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 10.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 58 | 435 | 0.60 | 0.10 | 0.22 | -0.01 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 49 | 12,534 | 0.71 | 0.03 | 0.10 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 11.50 | 0.00 | 0.18 | 0.09 | 0.02 | -0.03 | -60.00% | 0.01 | 10 | 121 | 1.39 | 0.01 | 0.03 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 9,054 | 1.11 | 0.00 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 12.50 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.52 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 1:58:57 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,222 | 1.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 2 | 5.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 1:58:57 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,894 | 2.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 1:58:57 PM EST |
| 14.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,006 | 2.07 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:58:57 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.72 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/9/2026 1:58:57 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.05 | -62.50% | 0.01 | 1 | 5,298 | 3.82 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 18.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,132 | 3.35 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 1:58:57 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 2 | 4.74 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,732 | 2.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 1:58:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,705 | 4.65 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 1:58:57 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 25.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 571 | 4.13 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 1:58:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 242 | 5.96 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 1:58:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 3.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/9/2026 1:58:57 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/9/2026 1:58:57 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 601 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 1:58:57 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.01 | 2 | 10 | 3.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 384 | 2.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 1:58:57 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/9/2026 1:58:57 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 7.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 172 | 1.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/9/2026 1:58:57 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.61 | 0.00 | 0.01 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 8.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 769 | 1.14 | -0.03 | 0.08 | 0.00 | 7/6/2026 | 7/9/2026 1:58:57 PM EST |
| 8.50 | 0.03 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 0.01 | 99 | 26 | 0.55 | -0.12 | 0.25 | -0.01 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 9.00 | 0.14 | 0.18 | 0.16 | 0.15 | +0.06 | +66.67% | 0.02 | 131 | 2,851 | 0.55 | -0.31 | 0.45 | -0.02 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 9.50 | 0.36 | 0.40 | 0.38 | 0.46 | +0.23 | +100.00% | 0.04 | 23 | 1,747 | 0.54 | -0.56 | 0.51 | -0.02 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 10.00 | 0.72 | 0.94 | 0.83 | 0.84 | +0.35 | +71.43% | 0.08 | 14,327 | 24,581 | 0.75 | -0.77 | 0.39 | -0.02 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 10.50 | 1.03 | 1.46 | 1.25 | 0.91 | 0.00 | 0.00% | 0.12 | 0 | 118 | 1.30 | -0.90 | 0.22 | -0.01 | 7/8/2026 | 7/9/2026 1:58:57 PM EST |
| 11.00 | 1.59 | 1.80 | 1.70 | 1.95 | +0.55 | +39.29% | 0.15 | 36 | 8,331 | 1.31 | -0.97 | 0.10 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 11.50 | 2.00 | 2.55 | 2.28 | 2.13 | % | 0.20 | 1 | 0 | 1.94 | -0.99 | 0.03 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST | |
| 12.00 | 2.51 | 3.10 | 2.81 | 2.92 | +1.15 | +64.98% | 0.23 | 20 | 747 | 2.24 | -1.00 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 12.50 | 2.67 | 3.40 | 3.04 | 2.22 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 1:58:57 PM EST |
| 13.00 | 3.50 | 4.05 | 3.78 | 3.70 | +0.55 | +17.46% | 0.29 | 1 | 484 | 2.49 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 13.50 | 3.65 | 4.55 | 4.10 | % | 0.30 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 14.00 | 4.50 | 5.15 | 4.83 | 4.40 | 0.00 | 0.00% | 0.35 | 0 | 501 | 3.03 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 1:58:57 PM EST |
| 14.50 | 4.65 | 5.55 | 5.10 | % | 0.35 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 15.00 | 5.20 | 6.10 | 5.65 | 5.25 | 0.00 | 0.00% | 0.38 | 0 | 138 | 3.20 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 1:58:57 PM EST |
| 15.50 | 5.75 | 6.60 | 6.18 | % | 0.40 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 16.00 | 6.35 | 6.90 | 6.63 | 6.77 | +0.47 | +7.46% | 0.41 | 4 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 17.00 | 7.20 | 8.35 | 7.78 | 7.77 | +1.02 | +15.12% | 0.46 | 2 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:58:57 PM EST |
| 18.00 | 8.20 | 9.40 | 8.80 | 7.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 7/9/2026 1:58:57 PM EST |
| 19.00 | 9.15 | 10.40 | 9.78 | 9.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:58:57 PM EST |
| 20.00 | 10.15 | 11.40 | 10.78 | 9.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 7/9/2026 1:58:57 PM EST |
| 21.00 | 11.15 | 12.40 | 11.78 | 11.45 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:58:57 PM EST |
| 22.00 | 12.15 | 13.95 | 13.05 | 12.40 | 0.00 | 0.00% | 0.59 | 0 | 758 | 6.47 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 1:58:57 PM EST |
| 23.00 | 13.15 | 14.80 | 13.98 | % | 0.61 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 24.00 | 14.15 | 15.80 | 14.98 | % | 0.62 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 25.00 | 15.15 | 16.80 | 15.98 | % | 0.64 | 0 | 13 | 6.63 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 26.00 | 16.15 | 17.80 | 16.98 | % | 0.65 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 27.00 | 17.20 | 18.80 | 18.00 | 16.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/9/2026 1:58:57 PM EST |
| 30.00 | 20.15 | 21.80 | 20.98 | % | 0.70 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 32.00 | 22.15 | 23.85 | 23.00 | % | 0.72 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 35.00 | 25.15 | 26.85 | 26.00 | % | 0.74 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST | |||
| 37.00 | 27.15 | 28.85 | 28.00 | % | 0.76 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:58:57 PM EST |