Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $10.22 as of 9/9/2026 8:26:49 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 | 5.80 | 6.65 | 6.23 | 6.33 | -0.69 | -9.83% | 1.56 | 5 | 144 | 4.26 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 4.50 | 5.60 | 6.30 | 5.95 | 5.80 | -0.50 | -7.94% | 1.32 | 6 | 106 | 4.28 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 5.00 | 4.85 | 7.35 | 6.10 | 5.65 | 0.00 | 0.00% | 1.22 | 0 | 31 | 7.79 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:57 PM EST |
| 5.50 | 4.05 | 6.85 | 5.45 | 5.00 | 0.00 | 0.00% | 0.99 | 0 | 7 | 7.02 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:57 PM EST |
| 6.00 | 3.90 | 6.15 | 5.03 | 4.40 | 0.00 | 0.00% | 0.84 | 0 | 5 | 5.84 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:57 PM EST |
| 6.50 | 3.40 | 3.90 | 3.65 | % | 0.56 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 7.00 | 2.65 | 5.35 | 4.00 | 4.12 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:57 PM EST |
| 7.50 | 2.01 | 4.85 | 3.43 | 3.51 | 0.00 | 0.00% | 0.46 | 0 | 7 | 4.75 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:57 PM EST |
| 8.00 | 1.85 | 4.35 | 3.10 | 3.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:57 PM EST |
| 8.50 | 1.11 | 3.10 | 2.11 | 2.01 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.75 | 0.97 | 0.10 | 0.00 | 8/24/2026 | 9/9/2026 3:59:57 PM EST |
| 9.00 | 0.71 | 2.51 | 1.61 | 1.78 | 0.00 | 0.00% | 0.18 | 0 | 36 | 2.29 | 0.88 | 0.18 | 0.00 | 9/2/2026 | 9/9/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 1.65 | 0.83 | 1.49 | 0.00 | 0.00% | 0.09 | 0 | 26 | 1.51 | 0.75 | 0.28 | -0.01 | 9/4/2026 | 9/9/2026 3:59:57 PM EST |
| 10.00 | 0.11 | 0.80 | 0.46 | 0.60 | -0.42 | -41.18% | 0.05 | 7 | 148 | 0.79 | 0.58 | 0.34 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.70 | 0.35 | 0.35 | -0.41 | -53.95% | 0.03 | 150 | 143 | 0.95 | 0.41 | 0.34 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | 0.23 | -0.25 | -52.09% | 0.01 | 2 | 305 | 0.60 | 0.27 | 0.29 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 11.50 | 0.07 | 0.11 | 0.09 | 0.10 | -0.21 | -67.75% | 0.01 | 92 | 4,066 | 0.55 | 0.17 | 0.21 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.11 | -68.75% | 0.01 | 4 | 188 | 0.71 | 0.09 | 0.14 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 12.50 | 0.02 | 0.10 | 0.06 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 229 | 0.68 | 0.06 | 0.10 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.36 | 0.02 | 0.04 | 0.00 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 98 | 2.01 | 0.01 | 0.02 | 0.00 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.82 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 9/9/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 47 | 2.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 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 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 1.17 | 0.59 | % | 0.11 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.72 | 0.36 | % | 0.05 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.94 | 0.47 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.58 | -0.03 | 0.10 | 0.00 | 8/26/2026 | 9/9/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.06 | -40.00% | 0.02 | 2 | 57 | 0.94 | -0.12 | 0.18 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 9.50 | 0.08 | 0.66 | 0.37 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 266 | 0.77 | -0.25 | 0.28 | -0.01 | 9/4/2026 | 9/9/2026 3:59:57 PM EST |
| 10.00 | 0.01 | 0.56 | 0.29 | 0.34 | +0.17 | +100.00% | 0.03 | 8 | 192 | 0.40 | -0.42 | 0.34 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 10.50 | 0.07 | 0.78 | 0.43 | 0.59 | +0.26 | +78.79% | 0.04 | 20 | 111 | 0.74 | -0.59 | 0.34 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 1.20 | 0.60 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 428 | 0.86 | -0.73 | 0.29 | -0.01 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 11.50 | 0.89 | 1.76 | 1.33 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.11 | -0.83 | 0.21 | -0.01 | 9/2/2026 | 9/9/2026 3:59:57 PM EST |
| 12.00 | 1.29 | 2.57 | 1.93 | 1.27 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.66 | -0.91 | 0.14 | -0.01 | 9/2/2026 | 9/9/2026 3:59:57 PM EST |
| 12.50 | 1.53 | 3.65 | 2.59 | % | 0.21 | 0 | 0 | 2.51 | -0.94 | 0.10 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 13.00 | 2.00 | 4.70 | 3.35 | % | 0.26 | 0 | 0 | 3.31 | -0.98 | 0.04 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 13.50 | 2.49 | 4.30 | 3.40 | % | 0.25 | 0 | 0 | 2.38 | -0.99 | 0.02 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 14.00 | 2.85 | 5.70 | 4.28 | 3.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.58 | -1.00 | 0.01 | 0.00 | 9/1/2026 | 9/9/2026 3:59:57 PM EST |
| 15.00 | 3.70 | 6.70 | 5.20 | 4.48 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:57 PM EST |
| 16.00 | 4.75 | 7.70 | 6.23 | % | 0.39 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 17.00 | 5.55 | 8.70 | 7.13 | % | 0.42 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 18.00 | 6.65 | 9.70 | 8.18 | % | 0.45 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST |