Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $8.55 as of 7/22/2026 8:16:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.15 | 4.15 | 3.65 | 3.33 | 0.00 | 0.00% | 0.73 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 5.50 | 2.77 | 3.65 | 3.21 | 2.87 | 0.00 | 0.00% | 0.58 | 0 | 5 | 6.97 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 6.00 | 2.28 | 2.96 | 2.62 | 2.42 | 0.00 | 0.00% | 0.44 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 6.50 | 1.78 | 2.50 | 2.14 | 2.23 | 0.00 | 0.00% | 0.33 | 0 | 5 | 4.48 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:57 PM EST |
| 7.00 | 1.27 | 1.87 | 1.57 | 1.51 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 7.50 | 0.77 | 1.39 | 1.08 | 1.09 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.56 | 0.99 | 0.07 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 8.00 | 0.21 | 0.92 | 0.57 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.99 | 0.87 | 0.39 | -0.03 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 8.50 | 0.18 | 0.28 | 0.23 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 295 | 0.63 | 0.57 | 0.81 | -0.04 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,577 | 0.59 | 0.22 | 0.58 | -0.03 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,239 | 0.72 | 0.05 | 0.20 | -0.01 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 1.06 | 0.01 | 0.03 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 1.31 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 1.77 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/21/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 15.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 93 | 5.01 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 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 | 4.35 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.97 | -0.01 | 0.07 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.61 | -0.13 | 0.39 | -0.03 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 8.50 | 0.15 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 650 | 0.63 | -0.43 | 0.81 | -0.04 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 9.00 | 0.13 | 0.65 | 0.39 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 659 | 1.24 | -0.78 | 0.58 | -0.03 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 9.50 | 0.80 | 1.34 | 1.07 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 136 | 2.43 | -0.95 | 0.20 | -0.01 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 10.00 | 1.06 | 1.63 | 1.35 | 1.63 | 0.00 | 0.00% | 0.14 | 0 | 164 | 2.06 | -0.99 | 0.03 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 10.50 | 1.61 | 2.84 | 2.23 | 1.85 | 0.00 | 0.00% | 0.21 | 0 | 12 | 5.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:57 PM EST |
| 11.00 | 2.11 | 3.35 | 2.73 | 2.40 | 0.00 | 0.00% | 0.25 | 0 | 91 | 5.46 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:57 PM EST |
| 11.50 | 2.35 | 3.80 | 3.08 | 1.89 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/21/2026 3:59:57 PM EST |
| 12.00 | 3.25 | 3.75 | 3.50 | 3.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 12.50 | 3.45 | 4.85 | 4.15 | 3.93 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.48 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 13.00 | 4.05 | 5.35 | 4.70 | 4.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 6.79 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 13.50 | 4.65 | 5.50 | 5.08 | 5.10 | 0.00 | 0.00% | 0.38 | 0 | 2 | 5.77 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 14.00 | 5.00 | 6.00 | 5.50 | 5.52 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 14.50 | 5.45 | 6.30 | 5.88 | 6.05 | 0.00 | 0.00% | 0.41 | 0 | 1 | 6.05 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 15.00 | 6.00 | 8.50 | 7.25 | 6.54 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 15.50 | 6.50 | 7.50 | 7.00 | 6.99 | 0.00 | 0.00% | 0.45 | 0 | 3 | 6.70 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 16.00 | 7.05 | 8.10 | 7.58 | 7.45 | 0.00 | 0.00% | 0.47 | 0 | 2 | 7.30 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 17.00 | 8.00 | 9.30 | 8.65 | 8.61 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 18.00 | 8.85 | 11.50 | 10.18 | 9.52 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 19.00 | 10.20 | 11.00 | 10.60 | % | 0.56 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 20.00 | 10.85 | 12.30 | 11.58 | 11.44 | 0.00 | 0.00% | 0.58 | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 21.00 | 12.00 | 13.20 | 12.60 | 12.26 | 0.00 | 0.00% | 0.60 | 0 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |