Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.50 as of 10/5/2026 3:07:20 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 | 5.25 | 6.45 | 5.85 | 5.82 | +0.39 | +7.19% | 1.46 | 12 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 4.50 | 4.85 | 5.35 | 5.10 | 5.22 | -0.38 | -6.79% | 1.13 | 7 | 1 | 8.54 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 5.00 | 4.50 | 5.40 | 4.95 | 4.75 | -0.45 | -8.66% | 0.99 | 3 | 1 | 7.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 5.50 | 3.80 | 4.40 | 4.10 | 4.25 | -0.35 | -7.61% | 0.75 | 3 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 6.00 | 3.30 | 4.20 | 3.75 | 3.65 | +0.22 | +6.42% | 0.62 | 2 | 2 | 5.35 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 6.50 | 2.88 | 3.75 | 3.32 | 3.30 | -0.40 | -10.82% | 0.51 | 7 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 7.00 | 2.28 | 3.55 | 2.92 | 2.67 | +0.07 | +2.70% | 0.42 | 3 | 3 | 5.43 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 7.50 | 1.82 | 2.66 | 2.24 | 2.18 | -0.13 | -5.63% | 0.30 | 51 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 8.00 | 1.49 | 1.98 | 1.74 | 1.74 | +0.35 | +25.18% | 0.22 | 3 | 7 | 2.22 | 0.99 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 8.50 | 1.00 | 1.41 | 1.21 | 1.25 | +0.28 | +28.87% | 0.14 | 46 | 97 | 1.52 | 0.96 | 0.12 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 9.00 | 0.72 | 1.03 | 0.88 | 0.80 | +0.25 | +45.46% | 0.10 | 38 | 121 | 1.47 | 0.86 | 0.30 | -0.03 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 9.50 | 0.41 | 0.50 | 0.46 | 0.44 | +0.20 | +83.34% | 0.05 | 672 | 6,026 | 0.72 | 0.67 | 0.50 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 10.00 | 0.17 | 0.21 | 0.19 | 0.20 | +0.04 | +25.00% | 0.02 | 1,182 | 3,558 | 0.69 | 0.41 | 0.51 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 10.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.01 | 717 | 4,176 | 0.78 | 0.21 | 0.35 | -0.03 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 112 | 1,227 | 0.76 | 0.10 | 0.19 | -0.02 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 31 | 1,269 | 1.20 | 0.03 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 201 | 363 | 1.06 | 0.01 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.01 | 52 | 510 | 1.30 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 127 | 7.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 4.50 | 0.00 | 0.88 | 0.44 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.72 | 0.36 | % | 0.07 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.33 | 0.17 | % | 0.03 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.34 | 0.17 | % | 0.03 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.44 | 0.22 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.38 | -0.01 | 0.03 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 16 | 125 | 0.99 | -0.04 | 0.12 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 9.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.09 | -60.00% | 0.01 | 1,023 | 1,049 | 0.79 | -0.14 | 0.30 | -0.03 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 9.50 | 0.18 | 0.24 | 0.21 | 0.18 | -0.14 | -43.75% | 0.02 | 1,114 | 9,988 | 0.83 | -0.33 | 0.50 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 10.00 | 0.38 | 0.50 | 0.44 | 0.45 | -0.21 | -31.82% | 0.04 | 1,304 | 4,128 | 0.78 | -0.59 | 0.51 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 10.50 | 0.55 | 0.92 | 0.74 | 0.91 | -0.24 | -20.87% | 0.07 | 1 | 449 | 1.10 | -0.79 | 0.35 | -0.03 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 11.00 | 1.02 | 2.33 | 1.68 | 1.58 | 0.00 | 0.00% | 0.15 | 0 | 613 | 3.80 | -0.90 | 0.19 | -0.02 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 11.50 | 1.49 | 2.63 | 2.06 | 2.18 | 0.00 | 0.00% | 0.18 | 0 | 5 | 3.66 | -0.97 | 0.07 | -0.01 | 9/29/2026 | 10/5/2026 4:00:06 PM EST |
| 12.00 | 1.67 | 2.87 | 2.27 | 2.32 | +0.66 | +39.76% | 0.19 | 2 | 10 | 3.30 | -0.99 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 12.50 | 2.29 | 3.50 | 2.90 | 3.23 | % | 0.23 | 2 | 0 | 3.94 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST | |
| 13.00 | 2.83 | 3.70 | 3.27 | 3.58 | -0.32 | -8.21% | 0.25 | 1 | 1 | 3.36 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 13.50 | 3.25 | 4.80 | 4.03 | % | 0.30 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 14.00 | 3.75 | 5.80 | 4.78 | 4.58 | % | 0.34 | 7 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST | |
| 14.50 | 4.25 | 5.85 | 5.05 | 5.22 | % | 0.35 | 1 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST | |
| 15.00 | 4.95 | 6.30 | 5.63 | 5.47 | +0.77 | +16.39% | 0.38 | 7 | 1 | 5.94 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 15.50 | 5.45 | 7.00 | 6.23 | 6.18 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.66 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 16.00 | 5.75 | 7.75 | 6.75 | 6.78 | 0.00 | 0.00% | 0.42 | 0 | 2 | 7.49 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 17.00 | 6.85 | 8.70 | 7.78 | 7.08 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 18.00 | 7.90 | 9.90 | 8.90 | 8.24 | 0.00 | 0.00% | 0.49 | 0 | 1 | 8.59 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |