Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $9.14 as of 3/23/2026 8:43:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 2.60 | 4.90 | 3.75 | 3.76 | -0.76 | -16.82% | 0.68 | 1 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 6.00 | 2.91 | 3.20 | 3.06 | 3.17 | -1.03 | -24.53% | 0.51 | 5 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 6.50 | 2.38 | 2.94 | 2.66 | 2.99 | % | 0.41 | 1 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 7.00 | 1.50 | 2.97 | 2.24 | % | 0.32 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 7.50 | 1.03 | 2.67 | 1.85 | % | 0.25 | 0 | 0 | 4.97 | 1.00 | 0.01 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 8.00 | 1.03 | 1.37 | 1.20 | 1.21 | +0.21 | +21.00% | 0.15 | 7 | 15 | 1.71 | 0.97 | 0.10 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 8.50 | 0.53 | 0.83 | 0.68 | 0.82 | +0.07 | +9.34% | 0.08 | 25 | 65 | 1.10 | 0.86 | 0.33 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 9.00 | 0.33 | 0.36 | 0.35 | 0.39 | -0.01 | -2.50% | 0.04 | 206 | 691 | 0.69 | 0.61 | 0.59 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 9.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.04 | -21.06% | 0.01 | 1,764 | 9,910 | 0.72 | 0.32 | 0.55 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 10.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 487 | 1,959 | 0.77 | 0.12 | 0.31 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 10.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 120 | 475 | 0.89 | 0.03 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 1,493 | 1.19 | 0.01 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 243 | 1.47 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 88 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 276 | 1.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 482 | 2.16 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.20 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.28 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 131 | 3.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 18.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.44 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.30 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.56 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 652 | 0.93 | -0.03 | 0.10 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 8.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.08 | -66.67% | 0.01 | 32 | 312 | 0.68 | -0.14 | 0.33 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 9.00 | 0.16 | 0.21 | 0.19 | 0.17 | -0.13 | -43.34% | 0.02 | 286 | 558 | 0.67 | -0.39 | 0.59 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 9.50 | 0.46 | 0.51 | 0.49 | 0.47 | -0.13 | -21.67% | 0.05 | 70 | 1,294 | 0.71 | -0.68 | 0.55 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 10.00 | 0.75 | 1.02 | 0.89 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 182 | 1.26 | -0.88 | 0.31 | -0.02 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 10.50 | 1.24 | 1.58 | 1.41 | 1.44 | -0.04 | -2.71% | 0.13 | 3 | 298 | 1.08 | -0.97 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 11.00 | 1.77 | 1.95 | 1.86 | 1.89 | -0.31 | -14.10% | 0.17 | 57 | 254 | 1.62 | -0.99 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 11.50 | 2.29 | 2.45 | 2.37 | 2.34 | -0.41 | -14.91% | 0.21 | 186 | 157 | 1.88 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 12.00 | 2.41 | 2.98 | 2.70 | 2.72 | +0.02 | +0.75% | 0.23 | 104 | 155 | 2.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 12.50 | 3.00 | 3.60 | 3.30 | 3.26 | -0.47 | -12.61% | 0.26 | 6 | 52 | 2.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 13.00 | 3.55 | 3.90 | 3.73 | 3.35 | 0.00 | 0.00% | 0.29 | 0 | 18 | 2.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:02 PM EST |
| 13.50 | 3.90 | 4.55 | 4.23 | 3.85 | 0.00 | 0.00% | 0.31 | 0 | 5 | 3.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:02 PM EST |
| 14.00 | 4.35 | 5.10 | 4.73 | 4.76 | -0.47 | -8.99% | 0.34 | 2 | 5 | 3.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 14.50 | 4.85 | 5.70 | 5.28 | 5.37 | +0.03 | +0.57% | 0.36 | 4 | 1 | 4.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 15.00 | 5.40 | 6.10 | 5.75 | 5.76 | +0.39 | +7.27% | 0.38 | 3 | 12 | 3.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 15.50 | 5.55 | 6.60 | 6.08 | 6.00 | % | 0.39 | 1 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 16.00 | 5.90 | 7.35 | 6.63 | 6.34 | -0.50 | -7.31% | 0.41 | 1 | 1 | 5.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 16.50 | 6.85 | 7.80 | 7.33 | 7.21 | -0.16 | -2.18% | 0.44 | 3 | 2 | 4.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 17.00 | 7.20 | 8.25 | 7.73 | 7.71 | -0.01 | -0.13% | 0.45 | 3 | 2 | 5.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 17.50 | 7.65 | 8.55 | 8.10 | 8.02 | -0.40 | -4.76% | 0.46 | 2 | 14 | 4.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 18.00 | 8.05 | 9.25 | 8.65 | 8.63 | -0.74 | -7.90% | 0.48 | 4 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 18.50 | 8.90 | 9.60 | 9.25 | 9.30 | % | 0.50 | 5 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 19.00 | 9.40 | 10.05 | 9.73 | 9.75 | -0.62 | -5.98% | 0.51 | 16 | 1 | 4.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 19.50 | 9.85 | 10.50 | 10.18 | 10.18 | -0.15 | -1.46% | 0.52 | 4 | 3 | 4.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 20.00 | 10.35 | 11.00 | 10.68 | 10.72 | +4.36 | +68.56% | 0.53 | 3 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 21.00 | 11.35 | 12.05 | 11.70 | 11.72 | -0.35 | -2.90% | 0.56 | 8 | 2 | 5.63 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 22.00 | 12.15 | 13.10 | 12.63 | 12.86 | +0.01 | +0.08% | 0.57 | 2 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |