Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $15.89 as of 11/21/2025 9:11:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.45 | 15.00 | 13.73 | 12.85 | 0.00 | 0.00% | 5.49 | 0 | 9 | 7.26 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:49 PM EST |
| 5.00 | 10.05 | 12.50 | 11.28 | 14.09 | 0.00 | 0.00% | 2.26 | 0 | 185 | 4.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 3:59:49 PM EST |
| 6.00 | 9.05 | 11.50 | 10.28 | 12.05 | 0.00 | 0.00% | 1.71 | 0 | 10 | 3.50 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 3:59:49 PM EST |
| 7.50 | 7.55 | 9.15 | 8.35 | 9.40 | 0.00 | 0.00% | 1.11 | 0 | 684 | 2.05 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:49 PM EST |
| 9.00 | 6.10 | 8.55 | 7.33 | 8.00 | 0.00 | 0.00% | 0.81 | 0 | 26 | 2.34 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:49 PM EST |
| 10.00 | 5.75 | 6.10 | 5.93 | 5.95 | -0.30 | -4.80% | 0.59 | 23 | 6,949 | 0.92 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 11.00 | 4.75 | 5.30 | 5.03 | 4.95 | -0.35 | -6.61% | 0.46 | 57 | 739 | 0.95 | 0.98 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 12.50 | 3.35 | 3.70 | 3.53 | 3.60 | 0.00 | 0.00% | 0.28 | 0 | 26,843 | 0.64 | 0.90 | 0.06 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 14.00 | 1.52 | 2.61 | 2.07 | 2.66 | 0.00 | 0.00% | 0.15 | 0 | 1,352 | 0.64 | 0.76 | 0.10 | -0.01 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 15.00 | 1.68 | 1.80 | 1.74 | 1.79 | -0.06 | -3.25% | 0.12 | 13 | 24,602 | 0.54 | 0.64 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 16.00 | 1.11 | 1.40 | 1.26 | 1.20 | -0.05 | -4.00% | 0.08 | 28 | 745 | 0.54 | 0.52 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 17.50 | 0.62 | 0.78 | 0.70 | 0.68 | -0.07 | -9.34% | 0.04 | 217 | 4,663 | 0.53 | 0.35 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 19.00 | 0.26 | 0.40 | 0.33 | 0.38 | -0.02 | -5.00% | 0.02 | 9 | 733 | 0.50 | 0.23 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 20.00 | 0.16 | 0.28 | 0.22 | 0.26 | -0.04 | -13.34% | 0.01 | 196 | 24,186 | 0.51 | 0.18 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 21.00 | 0.01 | 0.39 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 492 | 0.69 | 0.12 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 22.50 | 0.09 | 0.15 | 0.12 | 0.12 | -0.01 | -7.70% | 0.01 | 39 | 7,902 | 0.59 | 0.08 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.66 | 0.04 | 0.03 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 17 | 8,326 | 0.65 | 0.03 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.84 | 0.02 | 0.01 | 0.00 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.87 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 430 | 1.08 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,340 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 31.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 64 | 56 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 3:59:49 PM EST |
| 34.00 | 0.01 | 0.18 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 103 | 4,061 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 475 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.41 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.93 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/21/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,864 | 1.61 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.60 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/21/2025 3:59:49 PM EST |
| 7.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 198 | 24,531 | 0.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 498 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 61,856 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,028 | 0.77 | -0.02 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 12.50 | 0.11 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 337 | 33,698 | 0.51 | -0.10 | 0.06 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.00 | 0.26 | 0.59 | 0.43 | 0.59 | +0.10 | +20.41% | 0.03 | 15 | 12,088 | 0.47 | -0.24 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 15.00 | 0.71 | 0.95 | 0.83 | 0.85 | -0.07 | -7.61% | 0.06 | 2,554 | 26,030 | 0.50 | -0.36 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 16.00 | 1.14 | 1.51 | 1.33 | 1.52 | +0.15 | +10.95% | 0.08 | 16 | 11,217 | 0.50 | -0.48 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 17.50 | 1.57 | 3.00 | 2.29 | 2.25 | +0.15 | +7.15% | 0.13 | 600 | 26,441 | 0.83 | -0.65 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 19.00 | 3.20 | 4.20 | 3.70 | 3.45 | 0.00 | 0.00% | 0.19 | 0 | 5,113 | 0.58 | -0.77 | 0.09 | -0.01 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 20.00 | 3.95 | 5.15 | 4.55 | 4.25 | 0.00 | 0.00% | 0.23 | 0 | 13,351 | 0.95 | -0.82 | 0.07 | -0.01 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 21.00 | 3.90 | 6.10 | 5.00 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.01 | -0.88 | 0.06 | -0.01 | 11/4/2025 | 11/21/2025 3:59:49 PM EST |
| 22.50 | 6.15 | 7.65 | 6.90 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 3,734 | 1.16 | -0.92 | 0.04 | 0.00 | 10/6/2025 | 11/21/2025 3:59:49 PM EST |
| 24.00 | 6.30 | 9.10 | 7.70 | 5.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.24 | -0.96 | 0.03 | 0.00 | 9/30/2025 | 11/21/2025 3:59:49 PM EST |
| 25.00 | 8.60 | 10.05 | 9.33 | 9.40 | 0.00 | 0.00% | 0.37 | 0 | 2,641 | 1.29 | -0.97 | 0.02 | 0.00 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 26.00 | 9.55 | 11.05 | 10.30 | 10.87 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.35 | -0.98 | 0.01 | 0.00 | 11/4/2025 | 11/21/2025 3:59:49 PM EST |
| 27.00 | 10.55 | 12.05 | 11.30 | 7.95 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.41 | -0.99 | 0.01 | 0.00 | 9/29/2025 | 11/21/2025 3:59:49 PM EST |
| 28.00 | 11.55 | 13.05 | 12.30 | % | 0.44 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 29.00 | 12.55 | 14.05 | 13.30 | 9.75 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 3:59:49 PM EST |
| 30.00 | 13.55 | 15.05 | 14.30 | 13.80 | 0.00 | 0.00% | 0.48 | 0 | 101 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 31.00 | 14.55 | 16.05 | 15.30 | 12.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 3:59:49 PM EST |
| 32.00 | 15.55 | 17.05 | 16.30 | % | 0.51 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 33.00 | 16.55 | 18.05 | 17.30 | % | 0.52 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 34.00 | 17.55 | 19.05 | 18.30 | % | 0.54 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 35.00 | 18.55 | 20.05 | 19.30 | % | 0.55 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 36.00 | 19.55 | 21.05 | 20.30 | % | 0.56 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 37.00 | 20.55 | 22.05 | 21.30 | % | 0.58 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST |