Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $16.00 as of 8/22/2025 8:32:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.75 | 13.30 | 13.03 | % | 4.34 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 10.75 | 13.05 | 11.90 | % | 2.38 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 6.00 | 9.80 | 10.35 | 10.08 | 4.51 | 0.00 | 0.00% | 1.68 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 7.00 | 8.80 | 9.35 | 9.08 | % | 1.30 | 0 | 0 | 1.55 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 7.80 | 8.35 | 8.08 | 8.03 | 0.00 | 0.00% | 1.01 | 0 | 14 | 1.46 | 0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 9.00 | 6.80 | 7.30 | 7.05 | 5.57 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.24 | 0.98 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 6.00 | 6.20 | 6.10 | 6.15 | +0.05 | +0.82% | 0.61 | 10 | 287 | 0.80 | 0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 4.90 | 5.35 | 5.13 | 5.33 | 0.00 | 0.00% | 0.47 | 0 | 698 | 0.92 | 0.91 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 3.55 | 4.35 | 3.95 | 4.30 | +0.10 | +2.39% | 0.33 | 9 | 707 | 0.34 | 0.88 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 3.35 | 3.55 | 3.45 | 3.40 | -0.23 | -6.34% | 0.27 | 9 | 652 | 0.57 | 0.82 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 2.38 | 2.96 | 2.67 | 2.75 | +0.03 | +1.11% | 0.19 | 16 | 465 | 0.52 | 0.75 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 2.00 | 2.19 | 2.10 | 2.17 | -0.25 | -10.34% | 0.14 | 192 | 3,941 | 0.60 | 0.67 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 1.60 | 1.78 | 1.69 | 1.63 | -0.06 | -3.55% | 0.11 | 85 | 814 | 0.64 | 0.56 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 1.07 | 1.27 | 1.17 | 1.30 | -0.06 | -4.42% | 0.07 | 60 | 981 | 0.60 | 0.46 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 0.89 | 1.02 | 0.96 | 1.00 | -0.08 | -7.41% | 0.05 | 14 | 576 | 0.65 | 0.37 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 0.68 | 0.76 | 0.72 | 0.86 | +0.03 | +3.62% | 0.04 | 115 | 109 | 0.65 | 0.31 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.52 | 0.63 | 0.58 | 0.61 | -0.07 | -10.30% | 0.03 | 309 | 637 | 0.68 | 0.25 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 0.45 | 0.54 | 0.50 | 0.47 | -0.08 | -14.55% | 0.02 | 171 | 16 | 0.72 | 0.21 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 0.29 | 0.42 | 0.36 | 0.40 | -0.01 | -2.44% | 0.02 | 119 | 987 | 0.76 | 0.17 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.36 | 0.18 | 0.40 | +0.06 | +17.65% | 0.01 | 6 | 100 | 0.85 | 0.13 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 24.00 | 0.17 | 0.30 | 0.24 | 0.33 | 0.00 | 0.00% | 0.01 | 15 | 10 | 0.75 | 0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.04 | -15.39% | 0.01 | 9 | 4 | 0.86 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.07 | 0.06 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.05 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.66 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | 0.03 | 0.02 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.20 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.26 | 0.13 | 0.10 | % | 0.00 | 1 | 0 | 1.05 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 35.00 | 0.01 | 0.48 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.09 | 0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 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 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.34 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 10 | 1.28 | -0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 375 | 1.12 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.24 | -0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 3,057 | 0.69 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 0.08 | 0.22 | 0.15 | 0.08 | -0.02 | -20.00% | 0.01 | 21 | 1,764 | 0.72 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 0.15 | 0.26 | 0.21 | 0.19 | -0.06 | -24.00% | 0.02 | 35 | 2,203 | 0.64 | -0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 0.34 | 0.42 | 0.38 | 0.37 | -0.04 | -9.76% | 0.03 | 40 | 5,736 | 0.64 | -0.18 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 0.58 | 0.78 | 0.68 | 0.63 | -0.10 | -13.70% | 0.05 | 20 | 14,877 | 0.65 | -0.25 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 1.00 | 1.06 | 1.03 | 1.03 | +0.09 | +9.58% | 0.07 | 313 | 2,264 | 0.64 | -0.33 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 1.25 | 1.62 | 1.44 | 1.58 | -0.04 | -2.47% | 0.09 | 137 | 120 | 0.61 | -0.44 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 1.38 | 3.70 | 2.54 | 2.09 | -0.17 | -7.53% | 0.15 | 11 | 256 | 0.81 | -0.54 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 2.76 | 3.60 | 3.18 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 136 | 0.81 | -0.63 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 2.94 | 3.75 | 3.35 | % | 0.18 | 0 | 0 | 0.74 | -0.69 | 0.09 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 4.20 | 4.60 | 4.40 | 4.63 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.65 | -0.75 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 5.10 | 5.60 | 5.35 | % | 0.25 | 0 | 0 | 0.73 | -0.79 | 0.06 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 5.95 | 7.40 | 6.68 | 8.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.85 | -0.83 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 6.95 | 7.50 | 7.23 | % | 0.31 | 0 | 0 | 1.09 | -0.87 | 0.05 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 7.85 | 8.45 | 8.15 | % | 0.34 | 0 | 0 | 1.01 | -0.88 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 7.85 | 10.20 | 9.03 | % | 0.36 | 0 | 0 | 1.45 | -0.91 | 0.03 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 26.00 | 8.20 | 11.20 | 9.70 | % | 0.37 | 0 | 0 | 1.51 | -0.94 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 27.00 | 9.45 | 13.10 | 11.28 | % | 0.42 | 0 | 0 | 1.97 | -0.95 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 28.00 | 10.10 | 13.15 | 11.63 | % | 0.42 | 0 | 0 | 1.61 | -0.97 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 29.00 | 11.30 | 15.05 | 13.18 | % | 0.45 | 0 | 0 | 2.07 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 12.10 | 16.05 | 14.08 | % | 0.47 | 0 | 0 | 2.12 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 17.25 | 21.00 | 19.13 | % | 0.55 | 0 | 0 | 2.34 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST |