Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.28 as of 8/17/2026 8:35:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.90 | 9.40 | 9.15 | 9.40 | +0.17 | +1.85% | 9.15 | 6 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 2.00 | 8.00 | 9.10 | 8.55 | 8.42 | +0.78 | +10.21% | 4.28 | 6 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 3.00 | 6.65 | 7.80 | 7.23 | 7.25 | +0.32 | +4.62% | 2.41 | 6 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 4.00 | 5.00 | 7.50 | 6.25 | 6.27 | +0.11 | +1.79% | 1.56 | 7 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 5.00 | 4.45 | 6.30 | 5.38 | 5.15 | -0.05 | -0.97% | 1.08 | 6 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 5.50 | 4.15 | 6.15 | 5.15 | 4.70 | +0.65 | +16.05% | 0.94 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 6.00 | 3.65 | 5.50 | 4.58 | 4.28 | +1.88 | +78.34% | 0.76 | 7 | 7 | 8.95 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 6.50 | 3.25 | 4.50 | 3.88 | 3.64 | % | 0.60 | 8 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST | |
| 7.00 | 2.65 | 4.05 | 3.35 | 3.18 | +2.24 | +238.30% | 0.48 | 2 | 2 | 5.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 7.50 | 2.25 | 3.55 | 2.90 | 2.68 | +0.81 | +43.32% | 0.39 | 9 | 26 | 5.04 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 8.00 | 1.74 | 2.80 | 2.27 | 2.07 | -0.04 | -1.90% | 0.28 | 3 | 1,647 | 3.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 8.50 | 1.32 | 2.24 | 1.78 | 1.57 | +0.27 | +20.77% | 0.21 | 1 | 520 | 2.91 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 9.00 | 1.26 | 1.41 | 1.34 | 1.29 | +0.05 | +4.04% | 0.15 | 18 | 8,640 | 1.35 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 9.50 | 0.54 | 0.92 | 0.73 | 0.75 | -0.03 | -3.85% | 0.08 | 14 | 5,554 | 1.01 | 0.93 | 0.33 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 10.00 | 0.36 | 0.43 | 0.40 | 0.43 | +0.06 | +16.22% | 0.04 | 140 | 4,276 | 0.63 | 0.67 | 0.63 | -0.02 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 10.50 | 0.12 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 367 | 1,583 | 0.57 | 0.34 | 0.64 | -0.02 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 242 | 10,038 | 0.60 | 0.12 | 0.35 | -0.02 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 11.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 263 | 0.75 | 0.03 | 0.13 | -0.01 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 6,340 | 0.83 | 0.01 | 0.03 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 4 | 1.07 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 471 | 2.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 417 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 1.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.79 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.60 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 125 | 4.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 71 | 2.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 251 | 2.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.01 | 5 | 303 | 1.47 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 111 | 3,624 | 1.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 1,625 | 1.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 136 | 8,067 | 0.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 995 | 346 | 0.69 | -0.07 | 0.33 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 10.00 | 0.08 | 0.14 | 0.11 | 0.11 | -0.04 | -26.67% | 0.01 | 438 | 1,972 | 0.47 | -0.33 | 0.63 | -0.02 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 10.50 | 0.15 | 0.61 | 0.38 | 0.36 | -0.09 | -20.00% | 0.04 | 4 | 4 | 1.12 | -0.66 | 0.64 | -0.02 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 11.00 | 0.34 | 1.21 | 0.78 | 0.82 | -0.20 | -19.61% | 0.07 | 16 | 2,378 | 1.79 | -0.88 | 0.35 | -0.02 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 11.50 | 0.89 | 1.53 | 1.21 | 1.52 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.68 | -0.97 | 0.13 | -0.01 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 12.00 | 1.35 | 2.19 | 1.77 | 1.87 | -0.96 | -33.93% | 0.15 | 3 | 149 | 2.42 | -0.99 | 0.03 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 12.50 | 1.85 | 2.64 | 2.25 | 2.39 | -2.28 | -48.83% | 0.18 | 1 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 13.00 | 2.03 | 3.10 | 2.57 | 2.88 | -0.72 | -20.00% | 0.20 | 1 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 13.50 | 2.85 | 4.60 | 3.73 | 3.35 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 14.00 | 3.35 | 4.15 | 3.75 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:03 PM EST |
| 14.50 | 3.75 | 4.95 | 4.35 | 4.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 15.00 | 4.25 | 5.45 | 4.85 | 7.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:03 PM EST |
| 16.00 | 5.10 | 6.60 | 5.85 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 17.00 | 5.85 | 7.10 | 6.48 | 6.89 | % | 0.38 | 6 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST | |
| 18.00 | 7.40 | 8.10 | 7.75 | 7.99 | % | 0.43 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST | |
| 19.00 | 7.50 | 9.10 | 8.30 | 9.07 | % | 0.44 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST | |
| 20.00 | 9.30 | 10.10 | 9.70 | 9.85 | % | 0.48 | 7 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST | |
| 21.00 | 10.50 | 11.20 | 10.85 | 11.10 | % | 0.52 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST | |
| 22.00 | 10.70 | 13.10 | 11.90 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST |