Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.41 as of 7/10/2026 8:30:38 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 | 2.66 | 6.50 | 4.58 | % | 0.92 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 5.50 | 3.40 | 4.80 | 4.10 | % | 0.75 | 0 | 0 | 2.24 | 1.00 | 0.01 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 6.00 | 2.90 | 4.35 | 3.63 | % | 0.60 | 0 | 0 | 2.05 | 0.99 | 0.02 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 6.50 | 2.40 | 5.00 | 3.70 | % | 0.57 | 0 | 0 | 3.04 | 0.97 | 0.04 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 7.00 | 2.00 | 3.40 | 2.70 | % | 0.39 | 0 | 0 | 1.65 | 0.93 | 0.06 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 7.50 | 1.51 | 3.10 | 2.31 | % | 0.31 | 0 | 0 | 1.63 | 0.88 | 0.10 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 8.00 | 0.91 | 2.27 | 1.59 | % | 0.20 | 0 | 0 | 1.13 | 0.81 | 0.13 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 8.50 | 1.23 | 1.49 | 1.36 | % | 0.16 | 0 | 0 | 0.57 | 0.73 | 0.16 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 9.00 | 0.96 | 1.21 | 1.09 | 0.91 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.62 | 0.63 | 0.18 | -0.01 | 7/9/2026 | 7/10/2026 3:59:59 PM EST |
| 9.50 | 0.70 | 0.88 | 0.79 | % | 0.08 | 0 | 0 | 0.58 | 0.54 | 0.19 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 10.00 | 0.51 | 0.69 | 0.60 | % | 0.06 | 0 | 0 | 0.59 | 0.45 | 0.19 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 10.50 | 0.31 | 0.54 | 0.43 | % | 0.04 | 0 | 0 | 0.58 | 0.36 | 0.18 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 11.00 | 0.26 | 0.42 | 0.34 | % | 0.03 | 0 | 0 | 0.61 | 0.29 | 0.16 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 11.50 | 0.09 | 0.33 | 0.21 | % | 0.02 | 0 | 0 | 0.57 | 0.23 | 0.14 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 12.00 | 0.09 | 0.26 | 0.18 | 0.20 | % | 0.01 | 1 | 0 | 0.60 | 0.18 | 0.12 | -0.01 | 7/10/2026 | 7/10/2026 3:59:59 PM EST | |
| 12.50 | 0.01 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.58 | 0.14 | 0.10 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.61 | 0.31 | % | 0.02 | 0 | 0 | 0.81 | 0.10 | 0.08 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 13.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.80 | 0.07 | 0.06 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 2.22 | 1.11 | % | 0.08 | 0 | 0 | 2.51 | 0.05 | 0.05 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 14.50 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 2.57 | 0.03 | 0.04 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.62 | 0.02 | 0.03 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 2.18 | 1.09 | % | 0.07 | 0 | 0 | 2.72 | 0.01 | 0.01 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 2.82 | 0.01 | 0.01 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 2.61 | 0.00 | 0.01 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 2.10 | 1.05 | % | 0.18 | 0 | 0 | 3.43 | -0.01 | 0.02 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 6.50 | 0.00 | 1.85 | 0.93 | % | 0.14 | 0 | 0 | 2.83 | -0.03 | 0.04 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.63 | 0.32 | % | 0.05 | 0 | 0 | 0.89 | -0.07 | 0.06 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 7.50 | 0.13 | 0.25 | 0.19 | % | 0.03 | 0 | 0 | 0.66 | -0.12 | 0.10 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 8.00 | 0.22 | 0.34 | 0.28 | % | 0.04 | 0 | 0 | 0.64 | -0.19 | 0.13 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 8.50 | 0.31 | 0.50 | 0.41 | % | 0.05 | 0 | 0 | 0.61 | -0.27 | 0.16 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 9.00 | 0.53 | 0.70 | 0.62 | 0.63 | % | 0.07 | 37 | 0 | 0.62 | -0.37 | 0.18 | -0.01 | 7/10/2026 | 7/10/2026 3:59:59 PM EST | |
| 9.50 | 0.79 | 0.96 | 0.88 | % | 0.09 | 0 | 0 | 0.62 | -0.46 | 0.19 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 10.00 | 1.09 | 1.27 | 1.18 | 1.09 | % | 0.12 | 20 | 0 | 0.63 | -0.55 | 0.19 | -0.01 | 7/10/2026 | 7/10/2026 3:59:59 PM EST | |
| 10.50 | 1.45 | 1.61 | 1.53 | % | 0.15 | 0 | 0 | 0.63 | -0.64 | 0.18 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 11.00 | 1.54 | 1.99 | 1.77 | 1.96 | % | 0.16 | 2 | 0 | 0.52 | -0.71 | 0.16 | -0.01 | 7/10/2026 | 7/10/2026 3:59:59 PM EST | |
| 11.50 | 1.60 | 4.40 | 3.00 | % | 0.26 | 0 | 0 | 2.22 | -0.77 | 0.14 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 12.00 | 1.75 | 3.05 | 2.40 | % | 0.20 | 0 | 0 | 0.94 | -0.82 | 0.12 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 12.50 | 2.65 | 5.25 | 3.95 | % | 0.32 | 0 | 0 | 2.29 | -0.86 | 0.10 | -0.01 | 7/10/2026 3:59:59 PM EST | |||
| 13.00 | 3.05 | 4.65 | 3.85 | % | 0.30 | 0 | 0 | 1.57 | -0.90 | 0.08 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 13.50 | 3.60 | 5.00 | 4.30 | % | 0.32 | 0 | 0 | 1.53 | -0.93 | 0.06 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 14.00 | 2.91 | 6.50 | 4.71 | % | 0.34 | 0 | 0 | 2.34 | -0.95 | 0.05 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 14.50 | 3.40 | 6.95 | 5.18 | % | 0.36 | 0 | 0 | 2.37 | -0.97 | 0.04 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 15.00 | 3.85 | 7.50 | 5.68 | % | 0.38 | 0 | 0 | 2.47 | -0.98 | 0.03 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 16.00 | 4.85 | 8.65 | 6.75 | % | 0.42 | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 17.00 | 5.65 | 9.65 | 7.65 | % | 0.45 | 0 | 0 | 2.81 | -0.99 | 0.01 | 0.00 | 7/10/2026 3:59:59 PM EST | |||
| 18.00 | 6.65 | 10.65 | 8.65 | % | 0.48 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:59 PM EST |