Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $15.42 as of 11/3/2025 9:32:34 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 | 2.00 | 5.75 | 3.88 | % | 0.34 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 12.50 | 1.65 | 4.35 | 3.00 | % | 0.24 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 13.50 | 0.78 | 3.65 | 2.22 | % | 0.16 | 0 | 0 | 2.68 | 0.98 | 0.13 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 14.00 | 0.40 | 2.65 | 1.53 | 1.62 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.91 | 0.85 | 0.20 | -0.01 | 10/31/2025 | 11/3/2025 3:59:55 PM EST |
| 14.50 | 0.25 | 2.25 | 1.25 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.77 | 0.75 | 0.25 | -0.01 | 10/31/2025 | 11/3/2025 3:59:55 PM EST |
| 15.00 | 0.51 | 1.00 | 0.76 | 0.80 | -1.11 | -58.12% | 0.05 | 40 | 7 | 0.56 | 0.61 | 0.28 | -0.02 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 15.50 | 0.30 | 0.75 | 0.53 | 0.57 | -0.18 | -24.00% | 0.03 | 3 | 15 | 0.59 | 0.46 | 0.28 | -0.02 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 16.00 | 0.01 | 0.67 | 0.34 | 0.42 | -0.13 | -23.64% | 0.02 | 162 | 81 | 0.54 | 0.34 | 0.25 | -0.02 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.85 | 0.43 | 0.26 | -0.14 | -35.00% | 0.03 | 25 | 47 | 1.24 | 0.23 | 0.21 | -0.02 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 17.00 | 0.14 | 0.55 | 0.35 | 0.19 | -0.10 | -34.49% | 0.02 | 104 | 375 | 0.85 | 0.15 | 0.16 | -0.01 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 17.50 | 0.03 | 0.56 | 0.30 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.86 | 0.09 | 0.11 | -0.01 | 10/30/2025 | 11/3/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 268 | 0.82 | 0.05 | 0.07 | -0.01 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 18.50 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.71 | 0.03 | 0.05 | -0.01 | 10/31/2025 | 11/3/2025 3:59:55 PM EST |
| 19.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 257 | 462 | 0.80 | 0.02 | 0.03 | 0.00 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 19.50 | 0.04 | 0.19 | 0.12 | 0.04 | -0.02 | -33.34% | 0.01 | 40 | 169 | 0.98 | 0.01 | 0.02 | 0.00 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.70 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 11/3/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/3/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/3/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 1.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/3/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/3/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/3/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/3/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/3/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.74 | 0.37 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/3/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 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 | 0.65 | 0.33 | 0.01 | % | 0.03 | 1 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 3:59:55 PM EST | |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/3/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.13 | -0.02 | 0.13 | 0.00 | 10/27/2025 | 11/3/2025 3:59:55 PM EST |
| 14.00 | 0.01 | 0.32 | 0.17 | 0.40 | +0.20 | +100.00% | 0.01 | 4 | 92 | 0.53 | -0.15 | 0.20 | -0.01 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.74 | 0.37 | 0.29 | -0.01 | -3.34% | 0.03 | 10 | 10 | 1.06 | -0.25 | 0.25 | -0.01 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 15.00 | 0.10 | 0.85 | 0.48 | 0.53 | +0.08 | +17.78% | 0.03 | 40 | 8 | 0.56 | -0.39 | 0.28 | -0.02 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 15.50 | 0.24 | 1.19 | 0.72 | 0.64 | +0.17 | +36.17% | 0.05 | 11 | 149 | 0.54 | -0.54 | 0.28 | -0.02 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 16.00 | 0.57 | 1.50 | 1.04 | 1.27 | +0.35 | +38.05% | 0.07 | 3 | 50 | 1.02 | -0.66 | 0.25 | -0.02 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 16.50 | 0.66 | 2.12 | 1.39 | 1.51 | +0.31 | +25.84% | 0.08 | 1 | 537 | 1.30 | -0.77 | 0.21 | -0.02 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 17.00 | 1.25 | 2.70 | 1.98 | 2.12 | +0.93 | +78.16% | 0.12 | 2 | 33 | 1.53 | -0.85 | 0.16 | -0.01 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 17.50 | 1.68 | 3.40 | 2.54 | 2.61 | +0.75 | +40.33% | 0.15 | 1 | 3 | 1.87 | -0.91 | 0.11 | -0.01 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 18.00 | 1.46 | 4.65 | 3.06 | 2.68 | 0.00 | 0.00% | 0.17 | 0 | 208 | 2.73 | -0.95 | 0.07 | -0.01 | 10/31/2025 | 11/3/2025 3:59:55 PM EST |
| 18.50 | 2.17 | 5.30 | 3.74 | % | 0.20 | 0 | 0 | 3.00 | -0.97 | 0.05 | -0.01 | 11/3/2025 3:59:55 PM EST | |||
| 19.00 | 1.99 | 5.75 | 3.87 | 1.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.08 | -0.98 | 0.03 | 0.00 | 10/7/2025 | 11/3/2025 3:59:55 PM EST |
| 19.50 | 2.89 | 6.10 | 4.50 | 2.62 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.05 | -0.99 | 0.02 | 0.00 | 10/14/2025 | 11/3/2025 3:59:55 PM EST |
| 20.00 | 4.00 | 6.70 | 5.35 | % | 0.27 | 0 | 0 | 3.25 | -1.00 | 0.01 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 20.50 | 4.50 | 7.25 | 5.88 | % | 0.29 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 21.00 | 4.00 | 7.75 | 5.88 | % | 0.28 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 21.50 | 4.85 | 8.25 | 6.55 | % | 0.30 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 22.00 | 4.95 | 8.70 | 6.83 | % | 0.31 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 22.50 | 5.45 | 9.20 | 7.33 | % | 0.33 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 23.00 | 5.95 | 9.65 | 7.80 | % | 0.34 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 23.50 | 6.80 | 10.15 | 8.48 | % | 0.36 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 24.00 | 6.95 | 10.60 | 8.78 | % | 0.37 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 24.50 | 7.45 | 11.15 | 9.30 | % | 0.38 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 25.00 | 7.95 | 11.65 | 9.80 | % | 0.39 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 30.00 | 13.40 | 16.65 | 15.03 | % | 0.50 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 35.00 | 18.40 | 21.65 | 20.03 | % | 0.57 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST |