Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.21 as of 9/18/2026 8:06:38 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 | 5.35 | 7.15 | 6.25 | 6.34 | -0.81 | -11.33% | 1.56 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 4.50 | 4.80 | 7.80 | 6.30 | 6.38 | 0.00 | 0.00% | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:54 PM EST |
| 5.00 | 4.45 | 7.30 | 5.88 | 6.00 | 0.00 | 0.00% | 1.18 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:54 PM EST |
| 5.50 | 4.40 | 6.80 | 5.60 | 5.35 | 0.00 | 0.00% | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:54 PM EST |
| 6.00 | 3.75 | 6.30 | 5.03 | 5.04 | 0.00 | 0.00% | 0.84 | 0 | 1 | 9.36 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:54 PM EST |
| 6.50 | 3.40 | 5.80 | 4.60 | 4.35 | 0.00 | 0.00% | 0.71 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:54 PM EST |
| 7.00 | 2.81 | 5.30 | 4.06 | 4.19 | 0.00 | 0.00% | 0.58 | 0 | 1 | 7.69 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:54 PM EST |
| 7.50 | 2.20 | 4.85 | 3.53 | 3.51 | 0.00 | 0.00% | 0.47 | 0 | 4 | 7.10 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:54 PM EST |
| 8.00 | 1.90 | 4.30 | 3.10 | 3.19 | 0.00 | 0.00% | 0.39 | 0 | 3 | 6.31 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:54 PM EST |
| 8.50 | 1.37 | 3.85 | 2.61 | 2.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.79 | 0.98 | 0.04 | 0.00 | 9/14/2026 | 9/18/2026 3:59:54 PM EST |
| 9.00 | 0.87 | 2.11 | 1.49 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.68 | 0.94 | 0.14 | -0.01 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 9.50 | 0.12 | 2.89 | 1.51 | 1.79 | 0.00 | 0.00% | 0.16 | 0 | 4 | 4.69 | 0.83 | 0.31 | -0.02 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 10.00 | 0.32 | 0.59 | 0.46 | 0.45 | -0.35 | -43.75% | 0.05 | 122 | 158 | 0.59 | 0.62 | 0.47 | -0.02 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 10.50 | 0.16 | 0.24 | 0.20 | 0.24 | -0.32 | -57.15% | 0.02 | 114 | 275 | 0.56 | 0.38 | 0.47 | -0.02 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 11.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.10 | -52.64% | 0.01 | 446 | 491 | 0.60 | 0.21 | 0.33 | -0.02 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 11.50 | 0.02 | 0.10 | 0.06 | 0.04 | -0.04 | -50.00% | 0.01 | 684 | 5,136 | 0.69 | 0.10 | 0.20 | -0.01 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 390 | 0.80 | 0.03 | 0.09 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.07 | -70.00% | 0.01 | 8 | 791 | 1.55 | 0.01 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.78 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.67 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.11 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.39 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 16.50 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.92 | 0.46 | % | 0.03 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 18.50 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 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 | 1.17 | 0.59 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 9.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.39 | 0.70 | % | 0.10 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.17 | 0.59 | % | 0.08 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 6.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.87 | -0.02 | 0.04 | 0.00 | 8/26/2026 | 9/18/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.74 | -0.06 | 0.14 | -0.01 | 9/11/2026 | 9/18/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.12 | -66.67% | 0.01 | 4 | 408 | 0.64 | -0.17 | 0.31 | -0.02 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 10.00 | 0.20 | 0.24 | 0.22 | 0.21 | +0.13 | +162.50% | 0.02 | 779 | 315 | 0.57 | -0.38 | 0.47 | -0.02 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 10.50 | 0.32 | 0.68 | 0.50 | 0.45 | +0.20 | +80.00% | 0.05 | 145 | 499 | 0.58 | -0.62 | 0.47 | -0.02 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 11.00 | 0.68 | 1.04 | 0.86 | 0.80 | +0.21 | +35.60% | 0.08 | 118 | 506 | 0.98 | -0.79 | 0.33 | -0.02 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 11.50 | 0.81 | 2.33 | 1.57 | 1.26 | +0.36 | +40.00% | 0.14 | 32 | 9 | 2.71 | -0.90 | 0.20 | -0.01 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 12.00 | 1.37 | 2.66 | 2.02 | 1.52 | +0.40 | +35.72% | 0.17 | 1 | 5 | 2.67 | -0.97 | 0.09 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 12.50 | 0.98 | 2.99 | 1.99 | 2.19 | +0.28 | +14.66% | 0.16 | 1 | 0 | 2.58 | -0.99 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 13.00 | 1.85 | 4.80 | 3.33 | 2.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.17 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 13.50 | 2.25 | 5.30 | 3.78 | 2.81 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.38 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 14.00 | 2.60 | 4.75 | 3.68 | 4.39 | +0.95 | +27.62% | 0.26 | 1 | 2 | 3.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 14.50 | 3.45 | 5.65 | 4.55 | 3.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:54 PM EST |
| 15.00 | 4.35 | 6.25 | 5.30 | 4.70 | +0.73 | +18.39% | 0.35 | 2 | 4 | 4.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 15.50 | 4.50 | 6.75 | 5.63 | 4.78 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.12 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 16.00 | 5.25 | 7.20 | 6.23 | 5.29 | 0.00 | 0.00% | 0.39 | 0 | 3 | 5.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 16.50 | 5.60 | 8.30 | 6.95 | 7.03 | +1.17 | +19.97% | 0.42 | 1 | 1 | 6.40 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 17.00 | 5.35 | 7.65 | 6.50 | 6.38 | 0.00 | 0.00% | 0.38 | 0 | 4 | 4.40 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 17.50 | 6.75 | 8.45 | 7.60 | 6.90 | +0.16 | +2.38% | 0.43 | 1 | 3 | 5.12 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 18.00 | 7.30 | 9.30 | 8.30 | 7.73 | +0.23 | +3.07% | 0.46 | 2 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 18.50 | 6.70 | 10.00 | 8.35 | 7.75 | 0.00 | 0.00% | 0.45 | 0 | 3 | 6.40 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |