Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.93 as of 4/7/2026 8:11:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 8.15 | 7.48 | 8.00 | +1.50 | +23.08% | 2.49 | 3 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 4.00 | 5.40 | 7.95 | 6.68 | % | 1.67 | 0 | 0 | 2.07 | 0.98 | 0.01 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 5.00 | 4.35 | 7.05 | 5.70 | 4.40 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.71 | 0.95 | 0.01 | 0.00 | 3/25/2026 | 4/7/2026 3:59:57 PM EST |
| 6.00 | 3.75 | 6.05 | 4.90 | % | 0.82 | 0 | 0 | 1.38 | 0.92 | 0.02 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 7.00 | 2.97 | 5.15 | 4.06 | % | 0.58 | 0 | 2 | 1.18 | 0.87 | 0.04 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 8.00 | 2.71 | 4.15 | 3.43 | 3.35 | +0.79 | +30.86% | 0.43 | 12 | 38 | 0.96 | 0.82 | 0.05 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 9.00 | 2.22 | 3.60 | 2.91 | 2.75 | +0.79 | +40.31% | 0.32 | 7 | 22 | 0.63 | 0.75 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 10.00 | 1.90 | 2.63 | 2.27 | 2.30 | +0.77 | +50.33% | 0.23 | 444 | 6,992 | 0.61 | 0.67 | 0.08 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 11.00 | 1.39 | 2.05 | 1.72 | 1.71 | +0.60 | +54.06% | 0.16 | 41 | 179 | 0.59 | 0.58 | 0.09 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 12.00 | 1.09 | 1.54 | 1.32 | 1.32 | +0.45 | +51.73% | 0.11 | 523 | 569 | 0.58 | 0.49 | 0.09 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 13.00 | 0.73 | 1.48 | 1.11 | 1.06 | +0.42 | +65.63% | 0.09 | 44 | 735 | 0.61 | 0.41 | 0.09 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 14.00 | 0.54 | 0.99 | 0.77 | 0.80 | +0.29 | +56.87% | 0.06 | 25 | 712 | 0.58 | 0.34 | 0.08 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 15.00 | 0.38 | 1.07 | 0.73 | 0.68 | +0.30 | +78.95% | 0.05 | 155 | 3,318 | 0.63 | 0.29 | 0.08 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 16.00 | 0.23 | 0.61 | 0.42 | 0.55 | +0.27 | +96.43% | 0.03 | 3 | 216 | 0.56 | 0.26 | 0.07 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 17.00 | 0.34 | 0.62 | 0.48 | 0.46 | +0.19 | +70.37% | 0.03 | 13,852 | 4,650 | 0.65 | 0.21 | 0.06 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 18.00 | 0.02 | 0.71 | 0.37 | 0.35 | % | 0.02 | 9 | 54 | 0.58 | 0.20 | 0.05 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 19.00 | 0.00 | 0.68 | 0.34 | 0.28 | +0.11 | +64.71% | 0.02 | 49 | 191 | 0.84 | 0.13 | 0.05 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 20.00 | 0.06 | 0.28 | 0.17 | 0.24 | +0.15 | +166.67% | 0.01 | 51 | 3,664 | 0.59 | 0.13 | 0.04 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 21.00 | 0.02 | 0.49 | 0.26 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 887 | 0.64 | 0.12 | 0.04 | 0.00 | 4/1/2026 | 4/7/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.67 | 0.34 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.96 | 0.08 | 0.03 | 0.00 | 3/24/2026 | 4/7/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 0.76 | 0.07 | 0.03 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 25 | 1.10 | 0.05 | 0.02 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 25.00 | 0.01 | 0.54 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,106 | 0.74 | 0.05 | 0.02 | 0.00 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.06 | 0.04 | 0.02 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 477 | 0.77 | 0.03 | 0.02 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 30.00 | 0.06 | 0.15 | 0.11 | 0.08 | +0.05 | +166.67% | 0.00 | 67 | 1,304 | 0.79 | 0.03 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 125 | 1.19 | 0.01 | 0.01 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 35.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 61 | 425 | 0.74 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 473 | 1.07 | 0.01 | 0.00 | 0.00 | 4/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 48 | 0.80 | -0.02 | 0.01 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 5.00 | 0.01 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.65 | -0.05 | 0.01 | 0.00 | 4/1/2026 | 4/7/2026 3:59:57 PM EST |
| 6.00 | 0.09 | 0.16 | 0.13 | 0.15 | -0.05 | -25.00% | 0.02 | 22 | 1,078 | 0.66 | -0.08 | 0.02 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 7.00 | 0.17 | 0.63 | 0.40 | 0.30 | -0.09 | -23.08% | 0.06 | 58 | 2,732 | 0.73 | -0.13 | 0.04 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 8.00 | 0.35 | 0.96 | 0.66 | 0.52 | -0.14 | -21.22% | 0.08 | 82 | 333 | 0.72 | -0.18 | 0.05 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 9.00 | 0.60 | 1.29 | 0.95 | 0.84 | -0.23 | -21.50% | 0.11 | 112 | 3,544 | 0.69 | -0.25 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 10.00 | 0.85 | 1.45 | 1.15 | 1.27 | -0.29 | -18.59% | 0.11 | 3,005 | 908 | 0.59 | -0.33 | 0.08 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 11.00 | 1.39 | 2.25 | 1.82 | 1.77 | -0.91 | -33.96% | 0.17 | 8,544 | 273 | 0.64 | -0.42 | 0.09 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 12.00 | 1.93 | 2.50 | 2.22 | 2.43 | % | 0.19 | 1,216 | 64 | 0.56 | -0.51 | 0.09 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 13.00 | 2.70 | 3.45 | 3.08 | 3.05 | -0.62 | -16.90% | 0.24 | 11 | 5,114 | 0.61 | -0.59 | 0.09 | -0.01 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 14.00 | 3.50 | 4.30 | 3.90 | 4.51 | 0.00 | 0.00% | 0.28 | 0 | 287 | 0.63 | -0.66 | 0.08 | -0.01 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 15.00 | 4.15 | 5.10 | 4.63 | 6.05 | 0.00 | 0.00% | 0.31 | 0 | 845 | 0.57 | -0.71 | 0.08 | 0.00 | 3/25/2026 | 4/7/2026 3:59:57 PM EST |
| 16.00 | 4.60 | 6.85 | 5.73 | 7.10 | 0.00 | 0.00% | 0.36 | 0 | 85 | 1.12 | -0.74 | 0.07 | 0.00 | 4/1/2026 | 4/7/2026 3:59:57 PM EST |
| 17.00 | 6.05 | 7.70 | 6.88 | % | 0.40 | 0 | 4,185 | 1.13 | -0.79 | 0.06 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 18.00 | 6.45 | 8.65 | 7.55 | % | 0.42 | 0 | 8 | 1.17 | -0.80 | 0.05 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 19.00 | 7.30 | 9.45 | 8.38 | % | 0.44 | 0 | 0 | 1.16 | -0.87 | 0.05 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 20.00 | 8.25 | 10.55 | 9.40 | % | 0.47 | 0 | 95 | 1.23 | -0.87 | 0.04 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 21.00 | 9.20 | 11.55 | 10.38 | % | 0.49 | 0 | 0 | 1.28 | -0.88 | 0.04 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 22.00 | 10.60 | 12.50 | 11.55 | % | 0.53 | 0 | 0 | 1.32 | -0.92 | 0.03 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 23.00 | 11.55 | 13.50 | 12.53 | % | 0.54 | 0 | 0 | 1.36 | -0.93 | 0.03 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 24.00 | 12.00 | 14.50 | 13.25 | % | 0.55 | 0 | 0 | 1.40 | -0.95 | 0.02 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 25.00 | 13.00 | 15.45 | 14.23 | % | 0.57 | 0 | 0 | 1.41 | -0.95 | 0.02 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 26.00 | 14.00 | 16.45 | 15.23 | % | 0.59 | 0 | 0 | 1.46 | -0.96 | 0.02 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 27.00 | 15.00 | 17.40 | 16.20 | % | 0.60 | 0 | 0 | 1.47 | -0.97 | 0.02 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 30.00 | 18.00 | 20.40 | 19.20 | % | 0.64 | 0 | 0 | 1.54 | -0.97 | 0.01 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 32.00 | 20.30 | 22.40 | 21.35 | % | 0.67 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 35.00 | 23.25 | 25.40 | 24.33 | % | 0.70 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 37.00 | 25.25 | 27.40 | 26.33 | % | 0.71 | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST |