Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $7.96 as of 7/31/2026 8:29:46 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 | 3.30 | 6.10 | 4.70 | % | 1.18 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 4.50 | 2.80 | 5.60 | 4.20 | % | 0.93 | 0 | 0 | 4.84 | 0.98 | 0.02 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 5.00 | 2.30 | 5.10 | 3.70 | % | 0.74 | 0 | 0 | 4.26 | 0.95 | 0.04 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 5.50 | 1.85 | 4.60 | 3.23 | % | 0.59 | 0 | 0 | 3.76 | 0.91 | 0.06 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 6.00 | 0.80 | 4.15 | 2.48 | % | 0.41 | 0 | 0 | 3.39 | 0.86 | 0.08 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 3.75 | 1.88 | % | 0.29 | 0 | 0 | 3.12 | 0.80 | 0.11 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 7.00 | 0.93 | 1.55 | 1.24 | % | 0.18 | 0 | 0 | 2.86 | 0.72 | 0.13 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 7.50 | 0.84 | 2.99 | 1.92 | % | 0.26 | 0 | 0 | 1.56 | 0.65 | 0.14 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 8.00 | 0.58 | 2.74 | 1.66 | % | 0.21 | 0 | 0 | 1.58 | 0.57 | 0.14 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 8.50 | 0.38 | 2.57 | 1.48 | % | 0.17 | 0 | 0 | 1.57 | 0.51 | 0.14 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 9.00 | 0.25 | 2.44 | 1.35 | % | 0.15 | 0 | 0 | 1.58 | 0.44 | 0.14 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 9.50 | 0.12 | 2.33 | 1.23 | % | 0.13 | 0 | 0 | 1.58 | 0.39 | 0.13 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 10.00 | 0.05 | 0.40 | 0.23 | 0.10 | % | 0.02 | 1 | 0 | 0.70 | 0.35 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 10.50 | 0.02 | 0.31 | 0.17 | 0.10 | % | 0.02 | 310 | 0 | 0.69 | 0.31 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 11.00 | 0.00 | 0.51 | 0.26 | 0.07 | % | 0.02 | 50 | 0 | 1.22 | 0.25 | 0.11 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 11.50 | 0.00 | 0.33 | 0.17 | 0.06 | % | 0.01 | 261 | 0 | 1.10 | 0.22 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 12.00 | 0.00 | 2.18 | 1.09 | % | 0.09 | 0 | 0 | 2.99 | 0.17 | 0.09 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 2.17 | 1.09 | % | 0.09 | 0 | 0 | 3.06 | 0.14 | 0.08 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 2.17 | 1.09 | % | 0.08 | 0 | 0 | 3.14 | 0.12 | 0.07 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 2.17 | 1.09 | % | 0.08 | 0 | 0 | 3.21 | 0.10 | 0.06 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 2.16 | 1.08 | % | 0.08 | 0 | 0 | 3.27 | 0.08 | 0.06 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 3.40 | 0.06 | 0.04 | 0.00 | 7/31/2026 4:00:04 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 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.70 | -0.01 | 0.01 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 4.98 | -0.02 | 0.02 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.14 | 1.07 | % | 0.21 | 0 | 0 | 4.42 | -0.05 | 0.04 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 5.50 | 0.00 | 2.16 | 1.08 | % | 0.20 | 0 | 0 | 3.94 | -0.09 | 0.06 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.32 | 0.16 | 0.12 | % | 0.03 | 18 | 0 | 1.13 | -0.14 | 0.08 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 6.50 | 0.03 | 0.20 | 0.12 | 0.14 | % | 0.02 | 20 | 0 | 0.58 | -0.20 | 0.11 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 7.00 | 0.16 | 0.30 | 0.23 | 0.28 | -0.06 | -17.65% | 0.03 | 1 | 10 | 0.60 | -0.28 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 7.50 | 0.31 | 0.52 | 0.42 | 0.48 | % | 0.06 | 1 | 0 | 0.62 | -0.35 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 8.00 | 0.57 | 2.63 | 1.60 | 0.74 | % | 0.20 | 1 | 0 | 1.55 | -0.43 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 8.50 | 0.88 | 2.89 | 1.89 | 1.09 | % | 0.22 | 1 | 0 | 1.52 | -0.49 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 9.00 | 1.26 | 3.40 | 2.33 | 1.46 | % | 0.26 | 1 | 0 | 1.61 | -0.56 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 9.50 | 1.38 | 2.24 | 1.81 | % | 0.19 | 0 | 0 | 1.24 | -0.61 | 0.13 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 10.00 | 1.82 | 2.64 | 2.23 | % | 0.22 | 0 | 0 | 1.27 | -0.65 | 0.12 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 10.50 | 2.20 | 4.70 | 3.45 | % | 0.33 | 0 | 0 | 2.85 | -0.69 | 0.12 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 11.00 | 2.70 | 5.20 | 3.95 | 3.51 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.96 | -0.75 | 0.11 | -0.01 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 11.50 | 3.15 | 5.70 | 4.43 | % | 0.39 | 0 | 0 | 3.06 | -0.78 | 0.10 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 12.00 | 3.65 | 6.15 | 4.90 | % | 0.41 | 0 | 0 | 3.15 | -0.83 | 0.09 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 12.50 | 4.10 | 6.65 | 5.38 | % | 0.43 | 0 | 0 | 3.24 | -0.86 | 0.08 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 13.00 | 4.60 | 7.15 | 5.88 | % | 0.45 | 0 | 0 | 3.32 | -0.88 | 0.07 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 13.50 | 4.00 | 7.65 | 5.83 | % | 0.43 | 0 | 0 | 3.35 | -0.90 | 0.06 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 14.00 | 4.55 | 8.15 | 6.35 | % | 0.45 | 0 | 0 | 3.43 | -0.92 | 0.06 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 15.00 | 6.45 | 9.15 | 7.80 | % | 0.52 | 0 | 0 | 3.57 | -0.94 | 0.04 | 0.00 | 7/31/2026 4:00:04 PM EST |