Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.03 as of 8/14/2026 5:15:46 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 | 5.60 | 8.30 | 6.95 | 6.00 | +0.27 | +4.72% | 1.74 | 16 | 2 | 5.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 4.50 | 4.95 | 7.75 | 6.35 | 5.20 | 0.00 | 0.00% | 1.41 | 0 | 2 | 5.28 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 5.00 | 4.45 | 7.30 | 5.88 | 4.69 | 0.00 | 0.00% | 1.18 | 0 | 7 | 4.80 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 5.50 | 4.40 | 6.80 | 5.60 | 4.25 | 0.00 | 0.00% | 1.02 | 0 | 6 | 4.33 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 6.00 | 3.90 | 6.30 | 5.10 | 3.76 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 6.50 | 3.30 | 5.80 | 4.55 | % | 0.70 | 0 | 0 | 3.55 | 1.00 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 7.00 | 2.50 | 5.30 | 3.90 | 2.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.21 | 0.98 | 0.03 | 0.00 | 8/7/2026 | 8/14/2026 4:00:02 PM EST |
| 7.50 | 2.06 | 3.40 | 2.73 | 1.94 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.51 | 0.95 | 0.05 | 0.00 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 8.00 | 1.74 | 2.75 | 2.25 | 1.42 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.18 | 0.91 | 0.08 | 0.00 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 8.50 | 1.40 | 2.30 | 1.85 | % | 0.22 | 0 | 0 | 1.05 | 0.84 | 0.12 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 9.00 | 0.76 | 1.70 | 1.23 | % | 0.14 | 0 | 0 | 0.79 | 0.77 | 0.16 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 9.50 | 0.77 | 1.28 | 1.03 | % | 0.11 | 0 | 0 | 0.49 | 0.67 | 0.19 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.22 | 0.61 | 0.77 | +0.18 | +30.51% | 0.06 | 5 | 9 | 0.84 | 0.56 | 0.21 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 10.50 | 0.28 | 0.84 | 0.56 | 0.58 | +0.21 | +56.76% | 0.05 | 3 | 48 | 0.52 | 0.46 | 0.21 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.33 | +0.11 | +50.00% | 0.04 | 1 | 16 | 0.83 | 0.36 | 0.20 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.56 | 0.28 | 0.24 | % | 0.02 | 1 | 0 | 0.76 | 0.28 | 0.18 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 12.00 | 0.00 | 0.32 | 0.16 | 0.20 | % | 0.01 | 4 | 0 | 0.66 | 0.21 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 12.50 | 0.00 | 2.28 | 1.14 | % | 0.09 | 0 | 0 | 2.23 | 0.15 | 0.12 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.10 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.34 | 0.07 | 0.07 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.93 | 0.05 | 0.06 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.06 | 0.53 | % | 0.04 | 0 | 0 | 1.72 | 0.02 | 0.03 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.99 | 0.50 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.78 | 0.39 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.52 | 0.26 | % | 0.07 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.52 | 0.26 | % | 0.06 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.72 | 0.36 | % | 0.07 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.94 | 0.47 | % | 0.08 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.16 | 0.00 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.48 | 0.24 | % | 0.03 | 0 | 0 | 1.39 | -0.02 | 0.03 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.05 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.14 | 0.07 | 0.10 | % | 0.01 | 2 | 0 | 0.65 | -0.09 | 0.08 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 8.50 | 0.02 | 0.27 | 0.15 | 0.18 | -0.16 | -47.06% | 0.02 | 51 | 3 | 0.49 | -0.16 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.39 | 0.20 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.65 | -0.23 | 0.16 | -0.01 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.83 | 0.42 | 0.36 | -0.29 | -44.62% | 0.04 | 3 | 1 | 0.85 | -0.33 | 0.19 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 2.50 | 1.25 | 0.64 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.93 | -0.44 | 0.21 | -0.01 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 10.50 | 0.60 | 1.37 | 0.99 | % | 0.09 | 0 | 0 | 0.57 | -0.54 | 0.21 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 11.00 | 0.71 | 1.58 | 1.15 | 2.32 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | -0.64 | 0.20 | -0.01 | 8/6/2026 | 8/14/2026 4:00:02 PM EST |
| 11.50 | 1.23 | 2.09 | 1.66 | % | 0.14 | 0 | 0 | 0.90 | -0.72 | 0.18 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 12.00 | 1.40 | 2.73 | 2.07 | % | 0.17 | 0 | 0 | 1.11 | -0.79 | 0.15 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 12.50 | 2.15 | 2.97 | 2.56 | % | 0.20 | 0 | 0 | 1.01 | -0.85 | 0.12 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 13.00 | 2.29 | 3.95 | 3.12 | % | 0.24 | 0 | 0 | 1.47 | -0.89 | 0.10 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 13.50 | 3.00 | 4.40 | 3.70 | % | 0.27 | 0 | 0 | 1.51 | -0.93 | 0.07 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 14.00 | 2.90 | 6.05 | 4.48 | % | 0.32 | 0 | 0 | 2.44 | -0.95 | 0.06 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 15.00 | 4.45 | 5.90 | 5.18 | % | 0.35 | 0 | 0 | 1.73 | -0.98 | 0.03 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 16.00 | 5.30 | 7.00 | 6.15 | % | 0.38 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 17.00 | 6.45 | 8.05 | 7.25 | % | 0.43 | 0 | 0 | 2.09 | -1.00 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 18.00 | 7.30 | 9.00 | 8.15 | % | 0.45 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST |