Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $16.72 as of 10/27/2025 1:11:40 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 | 13.55 | 15.00 | 14.28 | 16.55 | 0.00 | 0.00% | 5.71 | 0 | 303 | 5.59 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 2:58:55 PM EST |
| 4.00 | 12.05 | 13.50 | 12.78 | % | 3.19 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 5.00 | 11.10 | 12.50 | 11.80 | 13.20 | 0.00 | 0.00% | 2.36 | 0 | 8 | 3.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 2:58:55 PM EST |
| 6.00 | 10.25 | 11.50 | 10.88 | % | 1.81 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 7.50 | 8.75 | 10.00 | 9.38 | 11.68 | 0.00 | 0.00% | 1.25 | 0 | 214 | 2.35 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 2:58:55 PM EST |
| 9.00 | 7.10 | 8.50 | 7.80 | 9.90 | 0.00 | 0.00% | 0.87 | 0 | 128 | 1.91 | 0.99 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 2:58:55 PM EST |
| 10.00 | 6.30 | 7.05 | 6.68 | 6.90 | 0.00 | 0.00% | 0.67 | 0 | 2,180 | 1.30 | 0.98 | 0.01 | 0.00 | 10/17/2025 | 10/27/2025 2:58:55 PM EST |
| 11.00 | 5.35 | 6.40 | 5.88 | 5.60 | 0.00 | 0.00% | 0.53 | 0 | 169 | 1.37 | 0.96 | 0.02 | 0.00 | 10/22/2025 | 10/27/2025 2:58:55 PM EST |
| 12.50 | 3.95 | 4.75 | 4.35 | 4.41 | 0.00 | 0.00% | 0.35 | 0 | 2,760 | 0.98 | 0.90 | 0.04 | -0.01 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 14.00 | 2.71 | 3.50 | 3.11 | 2.91 | 0.00 | 0.00% | 0.22 | 0 | 626 | 0.61 | 0.81 | 0.07 | -0.01 | 10/22/2025 | 10/27/2025 2:58:55 PM EST |
| 15.00 | 2.15 | 2.31 | 2.23 | 2.20 | -0.40 | -15.39% | 0.15 | 5 | 4,645 | 0.54 | 0.72 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 16.00 | 1.51 | 1.72 | 1.62 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 874 | 0.53 | 0.61 | 0.12 | -0.01 | 10/23/2025 | 10/27/2025 2:58:55 PM EST |
| 17.50 | 0.85 | 1.05 | 0.95 | 0.95 | -0.14 | -12.85% | 0.05 | 108 | 7,469 | 0.52 | 0.43 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 19.00 | 0.45 | 0.63 | 0.54 | 0.48 | -0.20 | -29.42% | 0.03 | 3 | 1,235 | 0.53 | 0.28 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 20.00 | 0.37 | 0.43 | 0.40 | 0.38 | -0.08 | -17.40% | 0.02 | 38 | 6,896 | 0.56 | 0.20 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 21.00 | 0.20 | 0.29 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 630 | 0.54 | 0.15 | 0.07 | -0.01 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 22.50 | 0.14 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 0.01 | 53 | 2,573 | 0.57 | 0.10 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 24.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 1,223 | 0.53 | 0.06 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 25.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 3,496 | 0.60 | 0.04 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 26.00 | 0.00 | 0.19 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.80 | 0.02 | 0.02 | 0.00 | 10/10/2025 | 10/27/2025 2:58:55 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.80 | 0.02 | 0.01 | 0.00 | 10/7/2025 | 10/27/2025 2:58:55 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.85 | 0.01 | 0.01 | 0.00 | 10/17/2025 | 10/27/2025 2:58:55 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.89 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,290 | 0.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 31.00 | 0.00 | 0.14 | 0.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.95 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 2:58:55 PM EST |
| 32.00 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 2:58:55 PM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 34.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.04 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,031 | 1.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 36.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 37.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.14 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.02 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 2:58:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 2:58:55 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 2:58:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.56 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 2:58:55 PM EST |
| 7.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,604 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 2:58:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,047 | 0.99 | -0.01 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 2:58:55 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27,638 | 0.71 | -0.02 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 0.68 | -0.04 | 0.02 | 0.00 | 10/21/2025 | 10/27/2025 2:58:55 PM EST |
| 12.50 | 0.11 | 0.15 | 0.13 | 0.15 | -0.04 | -21.06% | 0.01 | 1,047 | 22,516 | 0.56 | -0.10 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 14.00 | 0.31 | 0.40 | 0.36 | 0.36 | -0.05 | -12.20% | 0.03 | 10 | 6,823 | 0.54 | -0.19 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 15.00 | 0.56 | 0.68 | 0.62 | 0.70 | +0.10 | +16.67% | 0.04 | 1 | 9,778 | 0.53 | -0.28 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 16.00 | 0.95 | 1.15 | 1.05 | 0.97 | 0.00 | 0.00% | 0.07 | 0 | 4,430 | 0.54 | -0.39 | 0.12 | -0.01 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 17.50 | 1.77 | 1.97 | 1.87 | 1.87 | +0.08 | +4.47% | 0.11 | 33 | 3,796 | 0.53 | -0.57 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 19.00 | 2.90 | 3.05 | 2.98 | 2.95 | 0.00 | 0.00% | 0.16 | 0 | 222 | 0.55 | -0.72 | 0.10 | -0.01 | 10/22/2025 | 10/27/2025 2:58:55 PM EST |
| 20.00 | 3.25 | 4.00 | 3.63 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 613 | 0.66 | -0.80 | 0.09 | -0.01 | 10/14/2025 | 10/27/2025 2:58:55 PM EST |
| 21.00 | 3.90 | 5.05 | 4.48 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.78 | -0.85 | 0.07 | -0.01 | 9/24/2025 | 10/27/2025 2:58:55 PM EST |
| 22.50 | 5.30 | 6.35 | 5.83 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.79 | -0.90 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 24.00 | 6.60 | 7.80 | 7.20 | 5.25 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.86 | -0.94 | 0.03 | 0.00 | 9/29/2025 | 10/27/2025 2:58:55 PM EST |
| 25.00 | 7.60 | 8.80 | 8.20 | 6.55 | 0.00 | 0.00% | 0.33 | 0 | 150 | 0.92 | -0.96 | 0.02 | 0.00 | 9/26/2025 | 10/27/2025 2:58:55 PM EST |
| 26.00 | 8.55 | 9.75 | 9.15 | 7.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.94 | -0.98 | 0.02 | 0.00 | 9/25/2025 | 10/27/2025 2:58:55 PM EST |
| 27.00 | 9.55 | 10.95 | 10.25 | 9.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 9/17/2025 | 10/27/2025 2:58:55 PM EST |
| 28.00 | 10.55 | 11.95 | 11.25 | % | 0.40 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 29.00 | 11.50 | 14.40 | 12.95 | 9.70 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.96 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 2:58:55 PM EST |
| 30.00 | 12.50 | 14.75 | 13.63 | 11.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 2:58:55 PM EST |
| 31.00 | 13.50 | 15.15 | 14.33 | % | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 32.00 | 14.50 | 16.15 | 15.33 | % | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 33.00 | 15.50 | 16.95 | 16.23 | % | 0.49 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 34.00 | 16.50 | 17.95 | 17.23 | % | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 35.00 | 17.50 | 18.95 | 18.23 | % | 0.52 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 36.00 | 18.50 | 19.95 | 19.23 | % | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 37.00 | 19.50 | 20.95 | 20.23 | % | 0.55 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST |