Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $8.38 as of 8/5/2026 3:04:54 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 | 6.80 | 8.20 | 7.50 | 7.90 | -0.40 | -4.82% | 7.50 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 2.00 | 5.85 | 8.50 | 7.18 | 8.19 | 0.00 | 0.00% | 3.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/5/2026 1:59:02 PM EST |
| 3.00 | 5.20 | 6.20 | 5.70 | 6.85 | 0.00 | 0.00% | 1.90 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/5/2026 1:59:02 PM EST |
| 4.00 | 4.35 | 6.20 | 5.28 | 4.40 | 0.00 | 0.00% | 1.32 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:02 PM EST |
| 5.00 | 3.50 | 4.30 | 3.90 | 3.57 | 0.00 | 0.00% | 0.78 | 0 | 9 | 2.03 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:02 PM EST |
| 6.00 | 1.99 | 3.05 | 2.52 | 2.30 | 0.00 | 0.00% | 0.42 | 0 | 40 | 1.19 | 0.99 | 0.03 | 0.00 | 8/4/2026 | 8/5/2026 1:59:02 PM EST |
| 7.00 | 1.52 | 2.12 | 1.82 | 1.90 | +0.36 | +23.38% | 0.26 | 2 | 176 | 0.93 | 0.90 | 0.10 | 0.00 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 8.00 | 0.99 | 1.08 | 1.04 | 1.19 | +0.37 | +45.13% | 0.13 | 27 | 1,393 | 0.56 | 0.71 | 0.21 | -0.01 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 9.00 | 0.47 | 0.52 | 0.50 | 0.54 | +0.06 | +12.50% | 0.06 | 2,343 | 4,367 | 0.54 | 0.47 | 0.25 | -0.01 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 10.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17% | 0.02 | 490 | 11,170 | 0.55 | 0.27 | 0.20 | -0.01 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 11.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.02 | -15.39% | 0.01 | 31 | 6,359 | 0.56 | 0.14 | 0.13 | 0.00 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 12.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.01 | 362 | 50,561 | 0.58 | 0.07 | 0.08 | 0.00 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 13.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 14,039 | 0.71 | 0.03 | 0.04 | 0.00 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 14.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 120 | 33,139 | 0.70 | 0.01 | 0.02 | 0.00 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4,728 | 17,147 | 0.75 | 0.00 | 0.01 | 0.00 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 0.87 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17,204 | 1.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/5/2026 1:59:02 PM EST |
| 18.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.97 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 139 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,492 | 1.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 889 | 1.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/5/2026 1:59:02 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/5/2026 1:59:02 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.53 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/5/2026 1:59:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 1:59:02 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:02 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/5/2026 1:59:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,347 | 1.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 1:59:02 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/5/2026 1:59:02 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/5/2026 1:59:02 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 544 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/5/2026 1:59:02 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 | 3.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 13 | 2.05 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/5/2026 1:59:02 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.20 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 1:59:02 PM EST |
| 6.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.01 | 1 | 4,005 | 0.62 | -0.01 | 0.03 | 0.00 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 7.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.12 | -60.00% | 0.01 | 32 | 6,231 | 0.53 | -0.10 | 0.10 | 0.00 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 8.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.28 | -46.67% | 0.04 | 65 | 7,790 | 0.51 | -0.29 | 0.21 | -0.01 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 9.00 | 0.76 | 0.84 | 0.80 | 0.78 | -0.42 | -35.00% | 0.09 | 65 | 7,661 | 0.52 | -0.53 | 0.25 | -0.01 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 10.00 | 1.50 | 1.59 | 1.55 | 1.55 | -0.47 | -23.27% | 0.15 | 61 | 22,643 | 0.55 | -0.73 | 0.20 | -0.01 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 11.00 | 2.31 | 2.47 | 2.39 | 2.34 | -0.46 | -16.43% | 0.22 | 2 | 11,304 | 0.49 | -0.86 | 0.13 | 0.00 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 12.00 | 3.15 | 3.95 | 3.55 | 3.67 | 0.00 | 0.00% | 0.30 | 1 | 1,524 | 1.37 | -0.93 | 0.08 | 0.00 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 13.00 | 4.10 | 4.95 | 4.53 | 5.05 | 0.00 | 0.00% | 0.35 | 0 | 4,932 | 1.53 | -0.97 | 0.04 | 0.00 | 7/27/2026 | 8/5/2026 1:59:02 PM EST |
| 14.00 | 5.15 | 5.55 | 5.35 | 5.40 | -0.65 | -10.75% | 0.38 | 11 | 676 | 1.76 | -0.99 | 0.02 | 0.00 | 8/5/2026 | 8/5/2026 1:59:02 PM EST |
| 15.00 | 6.10 | 7.00 | 6.55 | 6.80 | 0.00 | 0.00% | 0.44 | 0 | 772 | 1.84 | -1.00 | 0.01 | 0.00 | 8/4/2026 | 8/5/2026 1:59:02 PM EST |
| 16.00 | 6.95 | 8.10 | 7.53 | 7.97 | 0.00 | 0.00% | 0.47 | 0 | 30 | 2.05 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 1:59:02 PM EST |
| 17.00 | 7.95 | 9.15 | 8.55 | 9.10 | 0.00 | 0.00% | 0.50 | 0 | 3,228 | 2.20 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 1:59:02 PM EST |
| 18.00 | 8.95 | 10.15 | 9.55 | 7.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 8/5/2026 1:59:02 PM EST |
| 19.00 | 9.75 | 11.15 | 10.45 | % | 0.55 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 20.00 | 10.75 | 12.05 | 11.40 | 9.25 | 0.00 | 0.00% | 0.57 | 0 | 95 | 2.38 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/5/2026 1:59:02 PM EST |
| 21.00 | 11.75 | 13.15 | 12.45 | % | 0.59 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 22.00 | 12.75 | 14.15 | 13.45 | 11.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/5/2026 1:59:02 PM EST |
| 23.00 | 13.75 | 15.10 | 14.43 | % | 0.63 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 24.00 | 14.80 | 16.30 | 15.55 | % | 0.65 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 25.00 | 15.80 | 17.30 | 16.55 | % | 0.66 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 26.00 | 16.80 | 18.30 | 17.55 | % | 0.68 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 27.00 | 17.75 | 19.20 | 18.48 | % | 0.68 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 30.00 | 20.75 | 22.30 | 21.53 | % | 0.72 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 32.00 | 22.75 | 24.30 | 23.53 | % | 0.74 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 35.00 | 25.75 | 27.20 | 26.48 | % | 0.76 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST | |||
| 37.00 | 27.75 | 29.20 | 28.48 | % | 0.77 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:02 PM EST |