Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $8.18 as of 8/4/2026 4:58:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.05 | 6.50 | 5.28 | 4.36 | +0.26 | +6.35% | 1.32 | 5 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 5.00 | 2.90 | 5.50 | 4.20 | 3.38 | +0.30 | +9.74% | 0.84 | 8 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 5.50 | 2.57 | 5.00 | 3.79 | 2.86 | +0.41 | +16.74% | 0.69 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 6.00 | 2.05 | 4.50 | 3.28 | 2.34 | +0.36 | +18.19% | 0.55 | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 6.50 | 1.58 | 4.00 | 2.79 | 2.01 | +0.50 | +33.12% | 0.43 | 2 | 4 | 9.05 | 1.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 7.00 | 1.05 | 3.50 | 2.28 | 1.38 | +0.27 | +24.33% | 0.33 | 1 | 3 | 9.95 | 0.98 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 7.50 | 0.60 | 2.97 | 1.79 | 1.00 | +0.30 | +42.86% | 0.24 | 53 | 315 | 3.51 | 0.90 | 0.25 | -0.03 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 8.00 | 0.41 | 0.55 | 0.48 | 0.54 | +0.16 | +42.11% | 0.06 | 273 | 5,492 | 1.03 | 0.73 | 0.48 | -0.04 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 8.50 | 0.23 | 0.28 | 0.26 | 0.26 | +0.07 | +36.85% | 0.03 | 7,657 | 2,271 | 0.97 | 0.47 | 0.55 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 9.00 | 0.08 | 0.12 | 0.10 | 0.11 | +0.02 | +22.23% | 0.01 | 1,652 | 3,443 | 0.98 | 0.24 | 0.39 | -0.04 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 9.50 | 0.04 | 0.10 | 0.07 | 0.05 | +0.02 | +66.67% | 0.01 | 2,144 | 540 | 1.07 | 0.11 | 0.22 | -0.02 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 493 | 1,365 | 1.21 | 0.04 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.83 | 0.01 | 0.02 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.80 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 52 | 1.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.08 | 23 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 21 | 6.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.64 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 47 | 455 | 1.34 | -0.02 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 7.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.04 | -50.00% | 0.01 | 232 | 781 | 1.10 | -0.10 | 0.25 | -0.03 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 8.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.11 | -44.00% | 0.02 | 661 | 5,854 | 1.03 | -0.27 | 0.48 | -0.04 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 8.50 | 0.33 | 0.45 | 0.39 | 0.44 | -0.06 | -12.00% | 0.05 | 161 | 156 | 1.12 | -0.53 | 0.55 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 9.00 | 0.45 | 1.85 | 1.15 | 0.67 | -0.28 | -29.48% | 0.13 | 26 | 271 | 2.51 | -0.76 | 0.39 | -0.04 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 9.50 | 0.78 | 1.83 | 1.31 | 1.30 | -0.18 | -12.17% | 0.14 | 23 | 128 | 1.93 | -0.89 | 0.22 | -0.02 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 10.00 | 1.23 | 3.80 | 2.52 | 1.73 | -0.40 | -18.78% | 0.25 | 3 | 68 | 8.68 | -0.96 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 10.50 | 1.75 | 4.95 | 3.35 | 2.45 | 0.00 | 0.00% | 0.32 | 0 | 1 | 8.45 | -0.99 | 0.02 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 11.00 | 2.20 | 5.00 | 3.60 | 2.80 | -0.19 | -6.36% | 0.33 | 1 | 1 | 9.17 | -1.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 11.50 | 2.79 | 5.45 | 4.12 | 2.99 | -0.50 | -14.33% | 0.36 | 4 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 12.00 | 3.30 | 5.75 | 4.53 | 3.74 | -0.19 | -4.84% | 0.38 | 1 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 12.50 | 3.80 | 6.35 | 5.08 | 4.12 | -0.28 | -6.37% | 0.41 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 13.00 | 4.25 | 6.80 | 5.53 | 4.60 | -0.24 | -4.96% | 0.43 | 2 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 13.50 | 4.75 | 7.35 | 6.05 | 5.01 | -0.41 | -7.57% | 0.45 | 4 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 14.00 | 5.25 | 7.80 | 6.53 | 5.47 | -0.33 | -5.69% | 0.47 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 14.50 | 5.85 | 8.25 | 7.05 | 6.13 | -0.34 | -5.26% | 0.49 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 15.00 | 6.20 | 7.90 | 7.05 | 6.54 | -0.26 | -3.83% | 0.47 | 4 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 15.50 | 6.85 | 9.25 | 8.05 | 7.38 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 16.00 | 7.20 | 8.40 | 7.80 | 7.78 | 0.00 | 0.00% | 0.49 | 0 | 2 | 8.54 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 17.00 | 8.20 | 10.75 | 9.48 | 8.42 | -0.43 | -4.86% | 0.56 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 18.00 | 9.25 | 10.90 | 10.08 | 9.40 | -0.45 | -4.57% | 0.56 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 19.00 | 10.20 | 11.95 | 11.08 | 10.42 | -0.39 | -3.61% | 0.58 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 20.00 | 11.30 | 12.90 | 12.10 | 11.75 | -0.01 | -0.09% | 0.60 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |