Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $15.92 as of 10/30/2025 6:51:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 2.45 | 5.85 | 4.15 | % | 0.36 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 12.00 | 1.57 | 5.00 | 3.29 | % | 0.27 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 12.50 | 1.77 | 3.85 | 2.81 | 6.71 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:57 PM EST |
| 13.00 | 1.48 | 3.35 | 2.42 | % | 0.19 | 0 | 0 | 2.31 | 0.99 | 0.03 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 13.50 | 1.20 | 2.36 | 1.78 | 2.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.39 | 0.96 | 0.08 | -0.01 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 14.00 | 1.02 | 1.88 | 1.45 | % | 0.10 | 0 | 0 | 1.20 | 0.89 | 0.16 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 14.50 | 0.55 | 1.70 | 1.13 | % | 0.08 | 0 | 0 | 1.37 | 0.80 | 0.24 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 15.00 | 0.53 | 0.81 | 0.67 | 0.81 | -1.35 | -62.50% | 0.04 | 1 | 41 | 0.44 | 0.67 | 0.32 | -0.03 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 15.50 | 0.19 | 0.67 | 0.43 | 0.55 | -0.31 | -36.05% | 0.03 | 2 | 6 | 0.49 | 0.50 | 0.35 | -0.03 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 16.00 | 0.13 | 0.24 | 0.19 | 0.24 | -0.30 | -55.56% | 0.01 | 1,046 | 102 | 0.43 | 0.33 | 0.31 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.13 | -50.00% | 0.01 | 50 | 648 | 0.45 | 0.20 | 0.23 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 17.00 | 0.04 | 0.11 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 27 | 322 | 0.53 | 0.12 | 0.15 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 17.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 14 | 1,117 | 0.60 | 0.07 | 0.10 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.51 | 0.26 | 0.03 | -0.05 | -62.50% | 0.01 | 7 | 252 | 1.35 | 0.02 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 1.05 | 0.53 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.05 | 0.01 | 0.02 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 19.00 | 0.01 | 0.20 | 0.11 | 0.15 | +0.11 | +275.00% | 0.01 | 12 | 50 | 1.09 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.42 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 42 | 2.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 23.50 | 0.00 | 0.81 | 0.41 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 201 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.35 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 25.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 26.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 28.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 29.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 30.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 31.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.59 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.01 | -0.01 | 0.03 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 1 | 0 | 0.96 | -0.04 | 0.08 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST | |
| 14.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | -0.11 | 0.16 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 14.50 | 0.07 | 0.20 | 0.14 | 0.12 | +0.03 | +33.34% | 0.01 | 554 | 94 | 0.52 | -0.20 | 0.24 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 0.22 | 0.42 | 0.32 | 0.25 | +0.10 | +66.67% | 0.02 | 76 | 129 | 0.57 | -0.33 | 0.32 | -0.03 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 15.50 | 0.26 | 0.73 | 0.50 | 0.46 | +0.16 | +53.34% | 0.03 | 54 | 122 | 0.51 | -0.50 | 0.35 | -0.03 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 16.00 | 0.68 | 1.04 | 0.86 | 0.66 | +0.14 | +26.93% | 0.05 | 5 | 179 | 0.57 | -0.67 | 0.31 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 16.50 | 0.98 | 1.49 | 1.24 | 1.13 | +0.40 | +54.80% | 0.08 | 1 | 559 | 0.86 | -0.80 | 0.23 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 17.00 | 1.03 | 1.89 | 1.46 | 1.07 | 0.00 | 0.00% | 0.09 | 0 | 172 | 0.89 | -0.88 | 0.15 | -0.01 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 17.50 | 1.48 | 3.40 | 2.44 | 1.39 | 0.00 | 0.00% | 0.14 | 0 | 7 | 2.25 | -0.93 | 0.10 | -0.01 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 18.00 | 1.95 | 3.85 | 2.90 | 2.14 | 0.00 | 0.00% | 0.16 | 0 | 61 | 2.35 | -0.98 | 0.04 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 18.50 | 2.20 | 3.40 | 2.80 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.29 | -0.99 | 0.02 | 0.00 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 19.00 | 2.72 | 4.65 | 3.69 | 3.44 | +1.19 | +52.89% | 0.19 | 1 | 32 | 2.41 | -1.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 19.50 | 3.15 | 5.95 | 4.55 | 2.25 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 3.70 | 5.95 | 4.83 | 4.54 | +0.54 | +13.50% | 0.24 | 1 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 20.50 | 4.15 | 6.35 | 5.25 | % | 0.26 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 21.00 | 4.65 | 6.85 | 5.75 | % | 0.27 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 21.50 | 5.05 | 7.30 | 6.18 | % | 0.29 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 22.00 | 5.55 | 7.80 | 6.68 | % | 0.30 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 22.50 | 6.05 | 7.90 | 6.98 | % | 0.31 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 23.00 | 6.55 | 8.95 | 7.75 | % | 0.34 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 23.50 | 7.05 | 9.30 | 8.18 | % | 0.35 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 24.00 | 7.05 | 9.60 | 8.33 | 6.67 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 24.50 | 8.05 | 10.30 | 9.18 | % | 0.37 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 25.00 | 8.05 | 10.60 | 9.33 | % | 0.37 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 25.50 | 8.55 | 11.10 | 9.83 | % | 0.39 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 26.00 | 8.85 | 11.60 | 10.23 | % | 0.39 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 26.50 | 9.35 | 11.90 | 10.63 | % | 0.40 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 27.00 | 9.85 | 12.60 | 11.23 | % | 0.42 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 27.50 | 10.35 | 13.10 | 11.73 | % | 0.43 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 28.00 | 10.95 | 13.60 | 12.28 | % | 0.44 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 28.50 | 11.30 | 14.10 | 12.70 | % | 0.45 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 29.00 | 12.05 | 14.40 | 13.23 | % | 0.46 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 29.50 | 12.55 | 15.10 | 13.83 | % | 0.47 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 30.00 | 13.10 | 15.60 | 14.35 | 13.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 30.50 | 13.55 | 16.10 | 14.83 | % | 0.49 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 31.00 | 14.05 | 16.40 | 15.23 | % | 0.49 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 31.50 | 14.35 | 17.25 | 15.80 | % | 0.50 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 32.00 | 15.05 | 17.40 | 16.23 | % | 0.51 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 32.50 | 15.40 | 18.10 | 16.75 | % | 0.52 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 35.00 | 18.10 | 20.60 | 19.35 | % | 0.55 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST |