Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $19.09 as of 10/3/2025 9:39:21 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 | 25.70 | 27.60 | 26.65 | % | 10.66 | 0 | 0 | EST | |||||||
| 3.00 | 15.85 | 16.35 | 16.10 | 15.55 | 0.00 | 0.00% | 5.37 | 0 | 3 | 5.94 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:48 PM EST |
| 5.00 | 23.20 | 25.10 | 24.15 | % | 4.83 | 0 | 0 | EST | |||||||
| 5.00 | 13.85 | 14.25 | 14.05 | 8.50 | 0.00 | 0.00% | 2.81 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 3:59:48 PM EST |
| 6.00 | 12.85 | 13.35 | 13.10 | % | 2.18 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 7.00 | 11.85 | 12.35 | 12.10 | 8.56 | 0.00 | 0.00% | 1.73 | 0 | 50 | 2.71 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 3:59:48 PM EST |
| 7.50 | 20.70 | 22.65 | 21.68 | % | 2.89 | 0 | 0 | EST | |||||||
| 8.00 | 10.70 | 11.35 | 11.03 | 8.00 | 0.00 | 0.00% | 1.38 | 0 | 4 | 2.59 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:48 PM EST |
| 9.00 | 9.85 | 10.40 | 10.13 | 7.05 | 0.00 | 0.00% | 1.13 | 0 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 3:59:48 PM EST |
| 10.00 | 18.35 | 21.25 | 19.80 | % | 1.98 | 0 | 0 | EST | |||||||
| 10.00 | 8.30 | 10.20 | 9.25 | 8.95 | -0.04 | -0.45% | 0.93 | 1 | 228 | 1.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 11.00 | 7.90 | 8.90 | 8.40 | 7.75 | 0.00 | 0.00% | 0.76 | 0 | 397 | 1.66 | 0.99 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 12.00 | 7.10 | 7.25 | 7.18 | 6.65 | 0.00 | 0.00% | 0.60 | 0 | 92 | 1.53 | 0.98 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 12.50 | 15.85 | 17.65 | 16.75 | % | 1.34 | 0 | 0 | EST | |||||||
| 13.00 | 6.15 | 6.30 | 6.23 | 6.15 | 0.00 | 0.00% | 0.48 | 0 | 644 | 0.78 | 0.96 | 0.02 | 0.00 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 14.00 | 5.20 | 5.40 | 5.30 | 5.05 | 0.00 | 0.00% | 0.38 | 0 | 448 | 0.75 | 0.93 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 15.00 | 13.35 | 15.15 | 14.25 | % | 0.95 | 0 | 0 | EST | |||||||
| 15.00 | 4.35 | 5.55 | 4.95 | 4.30 | +0.07 | +1.66% | 0.33 | 25 | 1,783 | 1.00 | 0.88 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 16.00 | 3.60 | 3.75 | 3.68 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 6,504 | 0.60 | 0.81 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 17.00 | 2.89 | 3.05 | 2.97 | 3.01 | +0.33 | +12.32% | 0.17 | 50 | 1,312 | 0.63 | 0.74 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 17.50 | 10.90 | 13.70 | 12.30 | % | 0.70 | 0 | 0 | EST | |||||||
| 18.00 | 2.27 | 2.44 | 2.36 | 2.32 | +0.22 | +10.48% | 0.13 | 6 | 1,347 | 0.64 | 0.65 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 19.00 | 1.79 | 1.93 | 1.86 | 2.00 | +0.32 | +19.05% | 0.10 | 4 | 3,198 | 0.65 | 0.56 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 20.00 | 1.38 | 1.51 | 1.45 | 1.35 | +0.04 | +3.06% | 0.07 | 51 | 9,685 | 0.64 | 0.47 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 20.00 | 8.45 | 11.30 | 9.88 | % | 0.49 | 0 | 0 | EST | |||||||
| 21.00 | 1.05 | 1.19 | 1.12 | 1.04 | +0.04 | +4.00% | 0.05 | 3 | 408 | 0.65 | 0.39 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 22.00 | 0.60 | 0.94 | 0.77 | 0.84 | +0.06 | +7.70% | 0.04 | 11 | 1,660 | 0.66 | 0.32 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 22.50 | 6.30 | 7.95 | 7.13 | 1.85 | 0.00 | 0.00% | 0.32 | 0 | 8 | 8/13/2025 | EST | ||||
| 23.00 | 0.53 | 0.68 | 0.61 | 0.66 | +0.05 | +8.20% | 0.03 | 6 | 169 | 0.64 | 0.25 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 24.00 | 0.45 | 0.52 | 0.49 | 0.46 | +0.09 | +24.33% | 0.02 | 14 | 2,776 | 0.66 | 0.20 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 25.00 | 4.50 | 7.25 | 5.88 | % | 0.24 | 0 | 0 | EST | |||||||
| 25.00 | 0.32 | 0.40 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 289 | 0.66 | 0.16 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 26.00 | 0.23 | 0.31 | 0.27 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.66 | 0.13 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 736 | 0.75 | 0.09 | 0.04 | -0.01 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.19 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.81 | 0.07 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 3:59:48 PM EST |
| 29.00 | 0.07 | 0.16 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.65 | 0.06 | 0.02 | -0.01 | 9/29/2025 | 10/3/2025 3:59:48 PM EST |
| 30.00 | 2.01 | 4.55 | 3.28 | 3.84 | 0.00 | 0.00% | 0.11 | 0 | 11 | 9/23/2025 | EST | ||||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 10 | 1,450 | 0.70 | 0.04 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.95 | 0.03 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.56 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.15 | 0.02 | 0.01 | 0.00 | 9/24/2025 | 10/3/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.19 | 0.02 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.93 | 0.01 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 250 | 4.21 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 410 | 2.69 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.41 | 0.21 | % | 0.03 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,357 | 2.03 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 859 | 1.25 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 3.40 | 1.70 | % | 0.17 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.08 | 0.04 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 10,257 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.11 | +550.00% | 0.01 | 10 | 18,408 | 0.97 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 487 | 0.88 | -0.02 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 3.40 | 1.70 | % | 0.14 | 0 | 0 | EST | |||||||
| 13.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 3 | 264 | 0.65 | -0.04 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 14.00 | 0.13 | 0.17 | 0.15 | 0.16 | -0.01 | -5.89% | 0.01 | 20 | 578 | 0.63 | -0.07 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 15.00 | 0.24 | 0.30 | 0.27 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1,864 | 0.61 | -0.12 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 3.40 | 1.70 | % | 0.11 | 0 | 0 | EST | |||||||
| 16.00 | 0.47 | 0.54 | 0.51 | 0.45 | -0.15 | -25.00% | 0.03 | 25 | 2,287 | 0.63 | -0.19 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 17.00 | 0.74 | 0.87 | 0.81 | 0.73 | -0.18 | -19.78% | 0.05 | 25 | 434 | 0.63 | -0.26 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 3.40 | 1.70 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 18 | 8/8/2025 | EST | ||||
| 18.00 | 1.12 | 1.30 | 1.21 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 790 | 0.64 | -0.35 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 19.00 | 1.60 | 1.73 | 1.67 | 1.88 | +0.16 | +9.31% | 0.09 | 3 | 17,229 | 0.62 | -0.44 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.49 | 0.25 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 150 | 8/13/2025 | EST | ||||
| 20.00 | 2.18 | 2.35 | 2.27 | 2.24 | -0.31 | -12.16% | 0.11 | 40 | 1,826 | 0.63 | -0.53 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 21.00 | 2.83 | 3.00 | 2.92 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 907 | 0.63 | -0.61 | 0.09 | -0.02 | 9/25/2025 | 10/3/2025 3:59:48 PM EST |
| 22.00 | 3.55 | 3.75 | 3.65 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 425 | 0.63 | -0.68 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 2.80 | 1.40 | % | 0.06 | 0 | 154 | EST | |||||||
| 23.00 | 4.35 | 4.55 | 4.45 | 4.77 | 0.00 | 0.00% | 0.19 | 0 | 183 | 0.63 | -0.75 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 24.00 | 5.20 | 5.35 | 5.28 | 4.62 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.74 | -0.80 | 0.06 | -0.01 | 9/23/2025 | 10/3/2025 3:59:48 PM EST |
| 25.00 | 6.10 | 6.25 | 6.18 | 6.30 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.69 | -0.84 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 25.00 | 0.33 | 3.95 | 2.14 | % | 0.09 | 0 | 0 | EST | |||||||
| 26.00 | 7.00 | 7.15 | 7.08 | 7.85 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.62 | -0.87 | 0.04 | -0.01 | 9/15/2025 | 10/3/2025 3:59:48 PM EST |
| 27.00 | 7.80 | 8.30 | 8.05 | % | 0.30 | 0 | 0 | 1.20 | -0.91 | 0.04 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 28.00 | 8.70 | 9.10 | 8.90 | % | 0.32 | 0 | 0 | 1.27 | -0.93 | 0.03 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 29.00 | 9.90 | 10.20 | 10.05 | % | 0.35 | 0 | 0 | 1.17 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 30.00 | 1.21 | 5.40 | 3.31 | % | 0.11 | 0 | 0 | EST | |||||||
| 30.00 | 10.65 | 11.05 | 10.85 | 11.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.36 | -0.96 | 0.02 | 0.00 | 9/25/2025 | 10/3/2025 3:59:48 PM EST |
| 31.00 | 11.65 | 12.15 | 11.90 | % | 0.38 | 0 | 0 | 1.23 | -0.97 | 0.01 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 32.00 | 12.65 | 13.20 | 12.93 | 11.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 3:59:48 PM EST |
| 33.00 | 13.65 | 14.10 | 13.88 | % | 0.42 | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 34.00 | 14.70 | 15.05 | 14.88 | % | 0.44 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 35.00 | 15.70 | 16.00 | 15.85 | % | 0.45 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 36.00 | 16.65 | 17.15 | 16.90 | % | 0.47 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 37.00 | 17.50 | 18.50 | 18.00 | % | 0.49 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST |