Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $13.25 as of 1/5/2026 5:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 3.95 | 6.60 | 5.28 | 5.43 | 0.00 | 0.00% | 0.66 | 0 | 30 | 2.97 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 8.50 | 3.45 | 6.55 | 5.00 | % | 0.59 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 9.00 | 2.99 | 5.70 | 4.35 | % | 0.48 | 0 | 0 | 2.61 | 0.99 | 0.01 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 9.50 | 3.15 | 4.95 | 4.05 | % | 0.43 | 0 | 0 | 2.16 | 0.98 | 0.02 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 10.00 | 2.43 | 4.50 | 3.47 | 3.34 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.01 | 0.96 | 0.04 | -0.01 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 10.50 | 1.62 | 4.35 | 2.99 | 2.84 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.11 | 0.92 | 0.07 | -0.01 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 11.00 | 0.77 | 4.05 | 2.41 | % | 0.22 | 0 | 0 | 2.07 | 0.88 | 0.09 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 11.50 | 1.34 | 2.29 | 1.82 | % | 0.16 | 0 | 0 | 0.92 | 0.82 | 0.13 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 12.00 | 1.12 | 2.08 | 1.60 | % | 0.13 | 0 | 0 | 1.97 | 0.75 | 0.16 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 12.50 | 0.98 | 1.14 | 1.06 | 1.48 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | 0.65 | 0.19 | -0.01 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 13.00 | 0.70 | 0.87 | 0.79 | 1.01 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | 0.56 | 0.20 | -0.01 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 13.50 | 0.49 | 0.62 | 0.56 | 0.99 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | 0.46 | 0.21 | -0.01 | 12/30/2025 | 1/5/2026 3:59:54 PM EST |
| 14.00 | 0.34 | 0.49 | 0.42 | 0.45 | -0.12 | -21.06% | 0.03 | 13 | 36 | 0.47 | 0.36 | 0.19 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 14.50 | 0.24 | 0.37 | 0.31 | % | 0.02 | 0 | 0 | 0.70 | 0.28 | 0.17 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 15.00 | 0.17 | 0.28 | 0.23 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.88 | 0.21 | 0.15 | -0.01 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 15.50 | 0.12 | 0.22 | 0.17 | % | 0.01 | 0 | 0 | 0.76 | 0.16 | 0.12 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 16.00 | 0.08 | 0.59 | 0.34 | 0.14 | % | 0.02 | 5 | 0 | 0.73 | 0.12 | 0.10 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST | |
| 16.50 | 0.04 | 0.38 | 0.21 | % | 0.01 | 0 | 0 | 0.86 | 0.08 | 0.07 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.58 | 0.29 | 0.06 | -0.10 | -62.50% | 0.02 | 1 | 1 | 1.10 | 0.05 | 0.05 | 0.00 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.04 | 0.04 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.65 | 0.02 | 0.03 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 18.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.72 | 0.01 | 0.02 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.01 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 8.50 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.16 | -0.01 | 0.01 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.49 | -0.02 | 0.02 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 1.30 | -0.04 | 0.04 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.08 | 0.07 | -0.01 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 11.00 | 0.01 | 0.20 | 0.11 | % | 0.01 | 0 | 0 | 0.63 | -0.12 | 0.09 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 11.50 | 0.19 | 0.30 | 0.25 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.18 | 0.13 | -0.01 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 12.00 | 0.31 | 1.31 | 0.81 | 0.30 | -0.01 | -3.23% | 0.07 | 7 | 2 | 2.02 | -0.25 | 0.16 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 12.50 | 0.46 | 0.62 | 0.54 | 0.50 | +0.08 | +19.05% | 0.04 | 1 | 3 | 0.54 | -0.35 | 0.19 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 13.00 | 0.68 | 0.85 | 0.77 | 0.69 | +0.18 | +35.30% | 0.06 | 7 | 2 | 0.63 | -0.44 | 0.20 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 13.50 | 0.97 | 1.96 | 1.47 | 0.89 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.89 | -0.54 | 0.21 | -0.01 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 14.00 | 1.05 | 1.99 | 1.52 | 1.32 | +0.12 | +10.00% | 0.11 | 2 | 1 | 1.91 | -0.64 | 0.19 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 14.50 | 1.51 | 2.06 | 1.79 | 1.61 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.08 | -0.72 | 0.17 | -0.01 | 12/29/2025 | 1/5/2026 3:59:54 PM EST |
| 15.00 | 1.21 | 2.96 | 2.09 | 1.86 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.15 | -0.79 | 0.15 | -0.01 | 12/29/2025 | 1/5/2026 3:59:54 PM EST |
| 15.50 | 2.07 | 3.00 | 2.54 | 2.33 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.92 | -0.84 | 0.12 | -0.01 | 12/29/2025 | 1/5/2026 3:59:54 PM EST |
| 16.00 | 1.71 | 4.10 | 2.91 | % | 0.18 | 0 | 0 | 1.43 | -0.88 | 0.10 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 16.50 | 3.10 | 5.00 | 4.05 | % | 0.25 | 0 | 0 | 1.78 | -0.92 | 0.07 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 17.00 | 2.69 | 5.35 | 4.02 | % | 0.24 | 0 | 0 | 1.76 | -0.95 | 0.05 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 17.50 | 3.20 | 6.00 | 4.60 | % | 0.26 | 0 | 0 | 1.93 | -0.96 | 0.04 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 18.00 | 2.94 | 7.05 | 5.00 | % | 0.28 | 0 | 0 | 2.37 | -0.98 | 0.03 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 18.50 | 3.95 | 7.00 | 5.48 | 5.16 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.08 | -0.99 | 0.02 | 0.00 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 19.00 | 4.45 | 7.50 | 5.98 | 5.66 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 19.50 | 4.95 | 8.55 | 6.75 | % | 0.35 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 20.00 | 6.15 | 8.05 | 7.10 | % | 0.35 | 0 | 0 | 1.95 | -1.00 | 0.01 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 21.00 | 7.00 | 9.40 | 8.20 | % | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 22.00 | 7.75 | 10.40 | 9.08 | % | 0.41 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 23.00 | 8.40 | 11.40 | 9.90 | % | 0.43 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 24.00 | 9.40 | 12.45 | 10.93 | % | 0.46 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 25.00 | 10.40 | 13.45 | 11.93 | % | 0.48 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST |