Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.28 as of 5/21/2026 8:42:43 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 | 8.65 | 10.25 | 9.45 | % | 9.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 2.00 | 7.40 | 9.25 | 8.33 | % | 4.17 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 3.00 | 6.40 | 8.30 | 7.35 | % | 2.45 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 4.00 | 5.40 | 7.30 | 6.35 | % | 1.59 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 5.00 | 4.40 | 6.30 | 5.35 | % | 1.07 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 6.00 | 3.50 | 5.30 | 4.40 | 4.05 | 0.00 | 0.00% | 0.73 | 0 | 4 | 2.20 | 1.00 | 0.01 | 0.00 | 4/8/2026 | 5/21/2026 3:59:55 PM EST |
| 7.00 | 2.67 | 3.95 | 3.31 | 3.33 | +0.42 | +14.44% | 0.47 | 30 | 43 | 1.44 | 0.97 | 0.03 | 0.00 | 5/21/2026 | 5/21/2026 3:59:55 PM EST |
| 8.00 | 1.79 | 2.74 | 2.27 | 2.25 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.96 | 0.90 | 0.09 | 0.00 | 5/20/2026 | 5/21/2026 3:59:55 PM EST |
| 9.00 | 1.25 | 1.66 | 1.46 | 1.57 | +0.18 | +12.95% | 0.16 | 24 | 135 | 0.37 | 0.77 | 0.15 | -0.01 | 5/21/2026 | 5/21/2026 3:59:55 PM EST |
| 10.00 | 0.65 | 1.12 | 0.89 | 0.90 | +0.26 | +40.63% | 0.09 | 194 | 2,427 | 0.46 | 0.60 | 0.21 | -0.01 | 5/21/2026 | 5/21/2026 3:59:55 PM EST |
| 11.00 | 0.46 | 0.51 | 0.49 | 0.47 | +0.05 | +11.91% | 0.04 | 306 | 2,599 | 0.47 | 0.39 | 0.21 | -0.01 | 5/21/2026 | 5/21/2026 3:59:55 PM EST |
| 12.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.01 | +4.35% | 0.02 | 11 | 6,015 | 0.45 | 0.21 | 0.16 | 0.00 | 5/21/2026 | 5/21/2026 3:59:55 PM EST |
| 13.00 | 0.01 | 0.17 | 0.09 | 0.12 | +0.01 | +9.10% | 0.01 | 14 | 811 | 0.41 | 0.11 | 0.10 | 0.00 | 5/21/2026 | 5/21/2026 3:59:55 PM EST |
| 14.00 | 0.03 | 0.10 | 0.07 | 0.08 | +0.03 | +60.00% | 0.01 | 2 | 4,233 | 0.49 | 0.05 | 0.05 | 0.00 | 5/21/2026 | 5/21/2026 3:59:55 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 1,616 | 0.50 | 0.02 | 0.03 | 0.00 | 5/21/2026 | 5/21/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.99 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/21/2026 3:59:55 PM EST |
| 17.00 | 0.01 | 1.00 | 0.51 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 5,322 | 1.27 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:55 PM EST |
| 18.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,132 | 0.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 6,710 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,706 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 569 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 248 | 1.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 1.24 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 59 | 1.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 604 | 1.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:55 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 | 6.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.48 | 0.24 | % | 0.12 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.27 | 0.14 | % | 0.05 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/21/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.93 | 0.00 | 0.01 | 0.00 | 5/4/2026 | 5/21/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.74 | -0.03 | 0.03 | 0.00 | 5/20/2026 | 5/21/2026 3:59:55 PM EST |
| 8.00 | 0.05 | 0.22 | 0.14 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 797 | 0.55 | -0.10 | 0.09 | 0.00 | 5/20/2026 | 5/21/2026 3:59:55 PM EST |
| 9.00 | 0.03 | 0.35 | 0.19 | 0.26 | -0.04 | -13.34% | 0.02 | 1 | 2,402 | 0.40 | -0.23 | 0.15 | -0.01 | 5/21/2026 | 5/21/2026 3:59:55 PM EST |
| 10.00 | 0.58 | 0.68 | 0.63 | 0.62 | -0.06 | -8.83% | 0.06 | 5,293 | 21,057 | 0.48 | -0.40 | 0.21 | -0.01 | 5/21/2026 | 5/21/2026 3:59:55 PM EST |
| 11.00 | 1.14 | 1.27 | 1.21 | 1.20 | -0.09 | -6.98% | 0.11 | 16 | 18,370 | 0.49 | -0.61 | 0.21 | -0.01 | 5/21/2026 | 5/21/2026 3:59:55 PM EST |
| 12.00 | 1.73 | 2.20 | 1.97 | 2.07 | 0.00 | 0.00% | 0.16 | 0 | 744 | 0.66 | -0.79 | 0.16 | 0.00 | 5/20/2026 | 5/21/2026 3:59:55 PM EST |
| 13.00 | 2.58 | 2.99 | 2.79 | 3.03 | 0.00 | 0.00% | 0.21 | 0 | 492 | 0.66 | -0.89 | 0.10 | 0.00 | 5/15/2026 | 5/21/2026 3:59:55 PM EST |
| 14.00 | 3.55 | 4.45 | 4.00 | 3.94 | 0.00 | 0.00% | 0.29 | 0 | 279 | 1.14 | -0.95 | 0.05 | 0.00 | 4/30/2026 | 5/21/2026 3:59:55 PM EST |
| 15.00 | 4.35 | 5.45 | 4.90 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 203 | 1.26 | -0.98 | 0.03 | 0.00 | 5/18/2026 | 5/21/2026 3:59:55 PM EST |
| 16.00 | 5.35 | 6.40 | 5.88 | 6.30 | 0.00 | 0.00% | 0.37 | 0 | 55 | 1.29 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 5/21/2026 3:59:55 PM EST |
| 17.00 | 6.30 | 7.40 | 6.85 | 6.35 | 0.00 | 0.00% | 0.40 | 0 | 179 | 1.41 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 3:59:55 PM EST |
| 18.00 | 7.35 | 8.35 | 7.85 | 7.20 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 3:59:55 PM EST |
| 19.00 | 8.20 | 9.55 | 8.88 | % | 0.47 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 20.00 | 9.20 | 10.55 | 9.88 | 9.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 3:59:55 PM EST |
| 21.00 | 10.15 | 11.60 | 10.88 | % | 0.52 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 22.00 | 11.30 | 12.55 | 11.93 | % | 0.54 | 0 | 758 | 1.89 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 23.00 | 12.10 | 13.60 | 12.85 | % | 0.56 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 24.00 | 13.15 | 14.55 | 13.85 | % | 0.58 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 25.00 | 14.10 | 15.60 | 14.85 | % | 0.59 | 0 | 13 | 2.10 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 26.00 | 15.10 | 16.60 | 15.85 | % | 0.61 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 27.00 | 16.10 | 17.60 | 16.85 | % | 0.62 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 30.00 | 19.10 | 20.60 | 19.85 | % | 0.66 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 32.00 | 21.10 | 22.60 | 21.85 | % | 0.68 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 35.00 | 24.10 | 25.60 | 24.85 | % | 0.71 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST | |||
| 37.00 | 26.10 | 27.60 | 26.85 | % | 0.73 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:55 PM EST |