Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $11.09 as of 5/8/2026 8:05:34 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 | 9.05 | 10.35 | 9.70 | 9.82 | 0.00 | 0.00% | 9.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 2.00 | 8.05 | 9.90 | 8.98 | 8.60 | 0.00 | 0.00% | 4.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 3.00 | 7.10 | 8.65 | 7.88 | 7.83 | 0.00 | 0.00% | 2.63 | 0 | 1 | 9.61 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 4.00 | 6.85 | 7.20 | 7.03 | 6.96 | -0.07 | -1.00% | 1.76 | 1 | 186 | 4.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 5.00 | 5.10 | 7.00 | 6.05 | % | 1.21 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 6.00 | 4.15 | 5.95 | 5.05 | 5.07 | 0.00 | 0.00% | 0.84 | 0 | 1 | 6.02 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:05 PM EST |
| 6.50 | 3.65 | 5.45 | 4.55 | % | 0.70 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 7.00 | 3.15 | 4.95 | 4.05 | 3.99 | 0.00 | 0.00% | 0.58 | 0 | 4 | 4.93 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 7.50 | 2.65 | 4.25 | 3.45 | % | 0.46 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 8.00 | 2.15 | 3.75 | 2.95 | 3.44 | 0.00 | 0.00% | 0.37 | 0 | 15 | 3.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:05 PM EST |
| 8.50 | 1.86 | 3.25 | 2.56 | 1.74 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 9.00 | 1.81 | 2.30 | 2.06 | 2.10 | +0.14 | +7.15% | 0.23 | 4 | 236 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 9.50 | 1.36 | 2.00 | 1.68 | 1.50 | +0.18 | +13.64% | 0.18 | 2 | 39 | 1.80 | 0.99 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 10.00 | 0.86 | 1.16 | 1.01 | 1.07 | +0.03 | +2.89% | 0.10 | 25 | 2,040 | 0.69 | 0.94 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 10.50 | 0.62 | 0.87 | 0.75 | 0.68 | +0.23 | +51.12% | 0.07 | 18 | 111 | 0.62 | 0.81 | 0.38 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 11.00 | 0.27 | 0.33 | 0.30 | 0.31 | +0.11 | +55.00% | 0.03 | 789 | 5,553 | 0.42 | 0.56 | 0.59 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 11.50 | 0.09 | 0.11 | 0.10 | 0.11 | +0.02 | +22.23% | 0.01 | 338 | 979 | 0.41 | 0.29 | 0.50 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 12.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 108 | 3,515 | 0.44 | 0.12 | 0.27 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,404 | 0.67 | 0.03 | 0.10 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 2,953 | 0.63 | 0.01 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 629 | 1.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.13 | 0.07 | 0.01 | -0.10 | -90.91% | 0.00 | 90 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 253 | 3.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.31 | 0.16 | % | 0.04 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 2 | 6.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 36 | 5.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.57 | 0.29 | % | 0.04 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 17 | 4.60 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.03 | +150.00% | 0.01 | 2 | 675 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.68 | -0.01 | 0.04 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 54 | 2,042 | 0.53 | -0.06 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 10.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.10 | -58.83% | 0.01 | 44 | 387 | 0.45 | -0.19 | 0.38 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 11.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.24 | -53.34% | 0.02 | 186 | 14,084 | 0.41 | -0.44 | 0.59 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 11.50 | 0.50 | 0.61 | 0.56 | 0.54 | -0.22 | -28.95% | 0.05 | 18 | 585 | 0.83 | -0.71 | 0.50 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 12.00 | 0.84 | 1.08 | 0.96 | 1.01 | -0.02 | -1.95% | 0.08 | 17 | 3,717 | 0.78 | -0.88 | 0.27 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 12.50 | 0.96 | 2.16 | 1.56 | 1.66 | -0.54 | -24.55% | 0.12 | 3 | 17 | 2.06 | -0.97 | 0.10 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 13.00 | 1.51 | 2.66 | 2.09 | 2.24 | 0.00 | 0.00% | 0.16 | 0 | 14 | 2.30 | -0.99 | 0.03 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 13.50 | 1.85 | 3.30 | 2.58 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:05 PM EST |
| 14.00 | 1.55 | 3.90 | 2.73 | 2.93 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 14.50 | 3.10 | 3.85 | 3.48 | % | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 15.00 | 3.45 | 4.35 | 3.90 | 3.97 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.45 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 15.50 | 3.95 | 4.85 | 4.40 | 4.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:05 PM EST |
| 16.00 | 4.45 | 5.35 | 4.90 | 5.68 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:05 PM EST |
| 16.50 | 5.10 | 5.90 | 5.50 | 6.03 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:05 PM EST |
| 17.00 | 5.60 | 6.40 | 6.00 | 6.64 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:05 PM EST |
| 17.50 | 6.10 | 7.40 | 6.75 | % | 0.39 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 18.00 | 6.60 | 7.90 | 7.25 | % | 0.40 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 19.00 | 7.60 | 8.90 | 8.25 | 8.33 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 20.00 | 8.60 | 9.90 | 9.25 | % | 0.46 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |