Options Chain for (PSKY) - $9.81 as of 10/6/2026 8:02:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.65 | 7.10 | 6.38 | 7.45 | 0.00 | 0.00% | 2.13 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 4:00:06 PM EST |
| 4.00 | 4.40 | 6.55 | 5.48 | 6.93 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.53 | 0.99 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 4:00:06 PM EST |
| 5.00 | 4.35 | 5.15 | 4.75 | 5.11 | 0.00 | 0.00% | 0.95 | 0 | 25 | 1.51 | 0.98 | 0.01 | 0.00 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 6.00 | 3.15 | 4.35 | 3.75 | 3.45 | -1.55 | -31.00% | 0.62 | 2 | 11 | 1.39 | 0.95 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 7.00 | 2.42 | 3.25 | 2.84 | 4.30 | 0.00 | 0.00% | 0.41 | 0 | 25 | 0.98 | 0.89 | 0.06 | 0.00 | 9/16/2026 | 10/5/2026 4:00:06 PM EST |
| 8.00 | 1.97 | 2.22 | 2.10 | 2.02 | +0.31 | +18.13% | 0.26 | 2 | 366 | 0.56 | 0.80 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 9.00 | 1.35 | 1.75 | 1.55 | 1.45 | +0.24 | +19.84% | 0.17 | 1,546 | 38,562 | 0.64 | 0.68 | 0.13 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 10.00 | 0.93 | 1.02 | 0.98 | 0.99 | +0.25 | +33.79% | 0.10 | 795 | 15,886 | 0.59 | 0.53 | 0.15 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 11.00 | 0.50 | 0.67 | 0.59 | 0.62 | +0.14 | +29.17% | 0.05 | 958 | 64,557 | 0.57 | 0.39 | 0.14 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 12.00 | 0.34 | 0.44 | 0.39 | 0.42 | +0.12 | +40.00% | 0.03 | 165 | 95,819 | 0.60 | 0.29 | 0.12 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 13.00 | 0.13 | 0.40 | 0.27 | 0.25 | 0.00 | 0.00% | 0.02 | 19 | 13,083 | 0.61 | 0.23 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 14.00 | 0.14 | 0.35 | 0.25 | 0.20 | +0.08 | +66.67% | 0.02 | 8 | 1,945 | 0.69 | 0.17 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 15.00 | 0.12 | 0.16 | 0.14 | 0.07 | -0.08 | -53.34% | 0.01 | 1 | 3,414 | 0.68 | 0.14 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.54 | 0.27 | 0.05 | -0.03 | -37.50% | 0.02 | 2 | 532 | 1.12 | 0.06 | 0.04 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 17.00 | 0.03 | 0.17 | 0.10 | 0.06 | +0.02 | +50.00% | 0.01 | 9 | 1,328 | 0.73 | 0.05 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 136 | 0.98 | 0.03 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.95 | 0.03 | 0.02 | 0.00 | 9/22/2026 | 10/5/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 16 | 3,409 | 0.81 | 0.02 | 0.02 | 0.00 | 10/5/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/5/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.52 | 0.26 | % | 0.07 | 0 | 0 | 2.13 | -0.01 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.00 | -0.02 | 0.01 | 0.00 | 8/20/2026 | 10/5/2026 4:00:06 PM EST |
| 6.00 | 0.04 | 0.28 | 0.16 | 0.05 | -0.01 | -16.67% | 0.03 | 20 | 14,353 | 0.86 | -0.05 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 3,904 | 0.78 | -0.11 | 0.06 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 8.00 | 0.28 | 0.35 | 0.32 | 0.35 | -0.14 | -28.58% | 0.04 | 105 | 1,879 | 0.61 | -0.20 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 9.00 | 0.61 | 0.76 | 0.69 | 0.68 | -0.13 | -16.05% | 0.08 | 37 | 29,243 | 0.63 | -0.32 | 0.13 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 10.00 | 0.93 | 1.34 | 1.14 | 1.27 | -0.25 | -16.45% | 0.11 | 163 | 7,294 | 0.60 | -0.47 | 0.15 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 11.00 | 1.65 | 2.10 | 1.88 | 1.90 | -0.47 | -19.84% | 0.17 | 51 | 802 | 0.66 | -0.61 | 0.14 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 12.00 | 2.25 | 2.75 | 2.50 | 3.08 | 0.00 | 0.00% | 0.21 | 0 | 668 | 0.52 | -0.71 | 0.12 | -0.01 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 13.00 | 3.10 | 3.65 | 3.38 | 3.54 | -0.16 | -4.33% | 0.26 | 10 | 65 | 0.80 | -0.77 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 14.00 | 4.20 | 4.50 | 4.35 | 4.40 | -0.26 | -5.58% | 0.31 | 5 | 243 | 0.79 | -0.83 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 15.00 | 4.80 | 6.50 | 5.65 | 4.60 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.56 | -0.86 | 0.07 | -0.01 | 9/1/2026 | 10/5/2026 4:00:06 PM EST |
| 16.00 | 5.80 | 7.50 | 6.65 | % | 0.42 | 0 | 0 | 1.66 | -0.94 | 0.04 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 17.00 | 6.75 | 8.45 | 7.60 | % | 0.45 | 0 | 0 | 1.72 | -0.95 | 0.03 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 18.00 | 7.40 | 9.60 | 8.50 | 7.58 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.89 | -0.97 | 0.02 | 0.00 | 9/1/2026 | 10/5/2026 4:00:06 PM EST |
| 19.00 | 8.80 | 10.50 | 9.65 | 8.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.91 | -0.97 | 0.02 | 0.00 | 9/1/2026 | 10/5/2026 4:00:06 PM EST |
| 20.00 | 9.80 | 11.50 | 10.65 | % | 0.53 | 0 | 0 | 1.98 | -0.98 | 0.02 | 0.00 | 10/5/2026 4:00:06 PM EST |