Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $8.03 as of 7/27/2026 8:50:41 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 | 6.60 | 7.60 | 7.10 | 8.30 | 0.00 | 0.00% | 7.10 | 0 | 1 | 7.45 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 2.00 | 5.60 | 6.60 | 6.10 | 8.19 | 0.00 | 0.00% | 3.05 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 3.00 | 4.60 | 5.60 | 5.10 | 6.85 | 0.00 | 0.00% | 1.70 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 4.00 | 3.65 | 4.60 | 4.13 | % | 1.03 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 5.00 | 2.84 | 3.65 | 3.25 | 4.60 | 0.00 | 0.00% | 0.65 | 0 | 6 | 1.86 | 0.98 | 0.03 | 0.00 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 6.00 | 1.98 | 2.62 | 2.30 | 2.90 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.34 | 0.91 | 0.09 | 0.00 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 7.00 | 1.28 | 1.40 | 1.34 | 1.31 | -0.50 | -27.63% | 0.19 | 5 | 19 | 0.63 | 0.75 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 8.00 | 0.68 | 0.83 | 0.76 | 0.74 | -0.28 | -27.46% | 0.10 | 131 | 87 | 0.61 | 0.55 | 0.21 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 9.00 | 0.37 | 0.42 | 0.40 | 0.36 | +0.06 | +20.00% | 0.04 | 402 | 3,858 | 0.61 | 0.36 | 0.20 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 10.00 | 0.17 | 0.31 | 0.24 | 0.21 | -0.06 | -22.23% | 0.02 | 136 | 9,360 | 0.67 | 0.22 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 11.00 | 0.08 | 0.16 | 0.12 | 0.12 | -0.04 | -25.00% | 0.01 | 68 | 6,209 | 0.66 | 0.13 | 0.10 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 12.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 1,836 | 51,134 | 0.71 | 0.08 | 0.07 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 15 | 14,038 | 0.95 | 0.04 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 33,019 | 0.77 | 0.03 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 17,385 | 0.79 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 0.83 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17,204 | 1.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 477 | 1.55 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 0.01 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,522 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 889 | 1.33 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 25 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 25.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 1.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.59 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:02 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,348 | 1.41 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 4:00:02 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.76 | -0.02 | 0.03 | 0.00 | 5/29/2026 | 7/27/2026 4:00:02 PM EST |
| 6.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.03 | +42.86% | 0.02 | 468 | 1,119 | 0.64 | -0.09 | 0.09 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 7.00 | 0.27 | 0.37 | 0.32 | 0.32 | +0.05 | +18.52% | 0.05 | 1,705 | 2,956 | 0.64 | -0.25 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 8.00 | 0.67 | 0.78 | 0.73 | 0.76 | +0.08 | +11.77% | 0.09 | 685 | 7,081 | 0.61 | -0.45 | 0.21 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 9.00 | 1.31 | 1.43 | 1.37 | 1.45 | +0.37 | +34.26% | 0.15 | 3 | 6,746 | 0.62 | -0.64 | 0.20 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 10.00 | 2.14 | 2.25 | 2.20 | 2.11 | +0.35 | +19.89% | 0.22 | 51 | 22,617 | 0.64 | -0.78 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 11.00 | 2.92 | 3.20 | 3.06 | 3.05 | +0.18 | +6.28% | 0.28 | 201 | 13,306 | 1.03 | -0.87 | 0.10 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 12.00 | 3.90 | 4.40 | 4.15 | 4.00 | +0.48 | +13.64% | 0.35 | 5 | 1,535 | 1.18 | -0.92 | 0.07 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 13.00 | 4.90 | 5.25 | 5.08 | 5.05 | +0.55 | +12.23% | 0.39 | 4 | 4,931 | 1.13 | -0.96 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 5.55 | 6.25 | 5.90 | 5.86 | +0.37 | +6.74% | 0.42 | 1 | 912 | 1.24 | -0.97 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 6.80 | 7.15 | 6.98 | 7.01 | +0.43 | +6.54% | 0.47 | 2 | 774 | 1.20 | -0.98 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 7.40 | 8.40 | 7.90 | 7.10 | 0.00 | 0.00% | 0.49 | 0 | 81 | 1.63 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 8.40 | 9.35 | 8.88 | 7.14 | 0.00 | 0.00% | 0.52 | 0 | 3,327 | 1.66 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 9.40 | 10.40 | 9.90 | 7.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 10.40 | 11.20 | 10.80 | % | 0.57 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 20.00 | 11.45 | 12.35 | 11.90 | 9.25 | 0.00 | 0.00% | 0.59 | 0 | 95 | 1.88 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:02 PM EST |
| 21.00 | 12.40 | 13.40 | 12.90 | % | 0.61 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 22.00 | 13.40 | 14.40 | 13.90 | 11.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 23.00 | 14.45 | 15.20 | 14.83 | % | 0.64 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 24.00 | 15.40 | 16.40 | 15.90 | % | 0.66 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 25.00 | 16.40 | 17.40 | 16.90 | % | 0.68 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 26.00 | 17.40 | 18.40 | 17.90 | % | 0.69 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 27.00 | 18.40 | 19.40 | 18.90 | % | 0.70 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 30.00 | 21.40 | 22.40 | 21.90 | % | 0.73 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 32.00 | 23.40 | 24.40 | 23.90 | % | 0.75 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 35.00 | 26.45 | 27.40 | 26.93 | % | 0.77 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 37.00 | 28.40 | 29.35 | 28.88 | % | 0.78 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |