Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $8.38 as of 8/4/2026 10:13:52 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 | 3.85 | 6.55 | 5.20 | 4.45 | +0.41 | +10.15% | 1.30 | 14 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 5.00 | 3.05 | 5.50 | 4.28 | 3.40 | +0.37 | +12.22% | 0.86 | 2 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 5.50 | 2.18 | 5.00 | 3.59 | 2.51 | 0.00 | 0.00% | 0.65 | 0 | 5 | 4.51 | 0.99 | 0.02 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 6.00 | 2.07 | 4.55 | 3.31 | 2.10 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.01 | 0.97 | 0.04 | 0.00 | 7/27/2026 | 8/4/2026 3:59:50 PM EST |
| 6.50 | 1.43 | 4.10 | 2.77 | 1.71 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.42 | 0.94 | 0.08 | -0.01 | 7/28/2026 | 8/4/2026 3:59:50 PM EST |
| 7.00 | 0.50 | 3.05 | 1.78 | % | 0.25 | 0 | 0 | 2.58 | 0.87 | 0.13 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 7.50 | 0.01 | 1.73 | 0.87 | 1.24 | 0.00 | 0.00% | 0.12 | 0 | 54 | 1.29 | 0.79 | 0.19 | -0.01 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 8.00 | 0.29 | 1.56 | 0.93 | 0.80 | +0.30 | +60.00% | 0.12 | 2 | 14 | 1.38 | 0.68 | 0.24 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 8.50 | 0.23 | 1.10 | 0.67 | 0.55 | +0.07 | +14.59% | 0.08 | 127 | 43 | 0.65 | 0.55 | 0.26 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 9.00 | 0.01 | 1.44 | 0.73 | 0.29 | 0.00 | 0.00% | 0.08 | 0 | 173 | 0.89 | 0.43 | 0.26 | -0.01 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 9.50 | 0.03 | 1.45 | 0.74 | 0.29 | +0.12 | +70.59% | 0.08 | 4 | 76 | 1.06 | 0.32 | 0.23 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 1.37 | 0.69 | 0.18 | +0.03 | +20.00% | 0.07 | 96 | 1 | 1.94 | 0.22 | 0.19 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 10.50 | 0.04 | 0.36 | 0.20 | 0.21 | +0.11 | +110.00% | 0.02 | 1 | 124 | 0.72 | 0.17 | 0.15 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.33 | 0.17 | 0.10 | +0.04 | +66.67% | 0.02 | 80 | 35 | 1.06 | 0.10 | 0.11 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.69 | 0.35 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.59 | 0.06 | 0.08 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 2.20 | 1.10 | 0.05 | % | 0.09 | 70 | 0 | 2.77 | 0.04 | 0.05 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST | |
| 12.50 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 3.37 | 0.02 | 0.03 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 2.19 | 1.10 | % | 0.08 | 0 | 0 | 3.46 | 0.01 | 0.02 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 13.50 | 0.00 | 2.19 | 1.10 | % | 0.08 | 0 | 0 | 3.53 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 2.18 | 1.09 | % | 0.08 | 0 | 0 | 3.62 | 0.00 | 0.01 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 14.50 | 0.00 | 2.18 | 1.09 | % | 0.08 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.18 | 1.09 | % | 0.07 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 2.17 | 1.09 | % | 0.07 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 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 | 0.76 | 0.38 | % | 0.10 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.76 | 0.38 | % | 0.08 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.76 | 0.38 | % | 0.07 | 0 | 0 | 2.43 | -0.01 | 0.02 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.18 | 0 | 10 | 4.19 | -0.03 | 0.04 | 0.00 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.73 | 0.37 | 0.19 | +0.09 | +90.00% | 0.06 | 1 | 3 | 1.79 | -0.06 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.15 | -53.58% | 0.01 | 2 | 17 | 0.63 | -0.13 | 0.13 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 7.50 | 0.15 | 0.30 | 0.23 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.66 | -0.21 | 0.19 | -0.01 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 8.00 | 0.01 | 0.99 | 0.50 | 0.34 | -0.12 | -26.09% | 0.06 | 2 | 1 | 0.78 | -0.32 | 0.24 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 8.50 | 0.41 | 1.04 | 0.73 | 0.76 | -0.14 | -15.56% | 0.09 | 85 | 3 | 0.76 | -0.45 | 0.26 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 9.00 | 0.01 | 3.10 | 1.56 | 0.98 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.92 | -0.57 | 0.26 | -0.01 | 7/24/2026 | 8/4/2026 3:59:50 PM EST |
| 9.50 | 0.01 | 2.19 | 1.10 | 1.28 | -0.04 | -3.03% | 0.12 | 2 | 1 | 1.61 | -0.68 | 0.23 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 10.00 | 0.95 | 3.90 | 2.43 | 2.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.02 | -0.78 | 0.19 | -0.01 | 7/30/2026 | 8/4/2026 3:59:50 PM EST |
| 10.50 | 1.30 | 4.35 | 2.83 | % | 0.27 | 0 | 0 | 3.11 | -0.83 | 0.15 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 11.00 | 2.35 | 4.80 | 3.58 | 3.42 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.24 | -0.90 | 0.11 | 0.00 | 7/30/2026 | 8/4/2026 3:59:50 PM EST |
| 11.50 | 2.83 | 5.30 | 4.07 | % | 0.35 | 0 | 0 | 3.36 | -0.94 | 0.08 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 12.00 | 3.30 | 5.80 | 4.55 | 4.08 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.47 | -0.96 | 0.05 | 0.00 | 7/27/2026 | 8/4/2026 3:59:50 PM EST |
| 12.50 | 3.80 | 6.30 | 5.05 | % | 0.40 | 0 | 0 | 3.52 | -0.98 | 0.03 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 13.00 | 4.30 | 6.80 | 5.55 | 5.00 | -0.08 | -1.58% | 0.43 | 1 | 2 | 3.41 | -0.99 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 13.50 | 4.80 | 7.30 | 6.05 | % | 0.45 | 0 | 0 | 3.71 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 14.00 | 5.15 | 7.80 | 6.48 | % | 0.46 | 0 | 0 | 3.80 | -1.00 | 0.01 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 14.50 | 5.65 | 8.30 | 6.98 | % | 0.48 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 15.00 | 6.10 | 8.80 | 7.45 | % | 0.50 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 16.00 | 7.10 | 9.75 | 8.43 | % | 0.53 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 17.00 | 8.10 | 10.75 | 9.43 | 8.85 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.25 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |