Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $11.22 as of 1/30/2026 6:51:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.55 | 9.95 | 8.75 | 12.55 | 0.00 | 0.00% | 2.92 | 0 | 1 | 6.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 5.55 | 7.75 | 6.65 | 7.45 | 0.00 | 0.00% | 1.33 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 4.70 | 6.75 | 5.73 | % | 0.96 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 3.75 | 4.95 | 4.35 | 5.30 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.77 | 0.99 | 0.01 | 0.00 | 1/7/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 2.78 | 4.15 | 3.47 | 5.59 | 0.00 | 0.00% | 0.43 | 0 | 60 | 1.60 | 0.95 | 0.04 | 0.00 | 12/30/2025 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 2.00 | 2.85 | 2.43 | 2.97 | 0.00 | 0.00% | 0.27 | 0 | 191 | 1.03 | 0.87 | 0.09 | 0.00 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 1.50 | 1.65 | 1.58 | 1.51 | +0.01 | +0.67% | 0.16 | 183 | 283 | 0.53 | 0.75 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.85 | 1.00 | 0.93 | 0.94 | +0.05 | +5.62% | 0.08 | 2 | 627 | 0.50 | 0.58 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 0.43 | 0.60 | 0.52 | 0.52 | +0.02 | +4.00% | 0.04 | 33 | 868 | 0.50 | 0.39 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.29 | 0.35 | 0.32 | 0.29 | -0.01 | -3.34% | 0.02 | 656 | 1,840 | 0.54 | 0.26 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.02 | -11.12% | 0.01 | 72 | 24,791 | 0.55 | 0.17 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 44 | 21,280 | 0.58 | 0.12 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 1,531 | 0.60 | 0.08 | 0.06 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,844 | 0.74 | 0.04 | 0.03 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 449 | 1.04 | 0.02 | 0.02 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,142 | 0.92 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 30 | 4,353 | 0.84 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,954 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 22.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.91 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 23.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.96 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.33 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 896 | 0.96 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.88 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.41 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.06 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.09 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,265 | 1.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 36.00 | 0.01 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 296 | 1.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.51 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.50 | -0.01 | 0.01 | 0.00 | 12/5/2025 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.76 | -0.05 | 0.04 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.11 | 0.39 | 0.25 | 0.15 | +0.01 | +7.15% | 0.03 | 1 | 172 | 0.66 | -0.13 | 0.09 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.29 | 0.42 | 0.36 | 0.37 | 0.00 | 0.00% | 0.04 | 2 | 1,060 | 0.53 | -0.25 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.63 | 0.80 | 0.72 | 0.80 | +0.03 | +3.90% | 0.07 | 12 | 1,295 | 0.51 | -0.42 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 1.22 | 1.39 | 1.31 | 1.36 | +0.16 | +13.34% | 0.11 | 3 | 7,248 | 0.51 | -0.61 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 2.00 | 2.14 | 2.07 | 1.84 | 0.00 | 0.00% | 0.16 | 0 | 1,076 | 0.53 | -0.74 | 0.15 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 2.42 | 3.25 | 2.84 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 5,590 | 0.80 | -0.83 | 0.11 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 3.35 | 4.35 | 3.85 | 3.98 | 0.00 | 0.00% | 0.26 | 0 | 1,384 | 1.01 | -0.88 | 0.08 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 4.30 | 5.30 | 4.80 | 5.30 | +0.80 | +17.78% | 0.30 | 10 | 324 | 1.08 | -0.92 | 0.06 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 5.30 | 6.30 | 5.80 | 4.19 | 0.00 | 0.00% | 0.34 | 0 | 197 | 1.19 | -0.96 | 0.03 | 0.00 | 12/17/2025 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 6.30 | 7.30 | 6.80 | 6.51 | 0.00 | 0.00% | 0.38 | 0 | 197 | 1.28 | -0.98 | 0.02 | 0.00 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 7.25 | 8.30 | 7.78 | 3.05 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.37 | -0.99 | 0.01 | 0.00 | 10/1/2025 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 8.25 | 9.45 | 8.85 | 7.93 | 0.00 | 0.00% | 0.44 | 0 | 16 | 1.58 | -0.99 | 0.01 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 9.25 | 10.45 | 9.85 | 6.80 | 0.00 | 0.00% | 0.47 | 0 | 47 | 1.65 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 3:59:54 PM EST |
| 22.00 | 10.25 | 11.30 | 10.78 | 8.85 | 0.00 | 0.00% | 0.49 | 0 | 352 | 1.60 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:54 PM EST |
| 23.00 | 11.25 | 13.40 | 12.33 | 11.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 24.00 | 12.25 | 13.30 | 12.78 | 7.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 13.25 | 14.30 | 13.78 | 13.30 | 0.00 | 0.00% | 0.55 | 0 | 156 | 1.78 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 26.00 | 14.25 | 16.90 | 15.58 | 7.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 1/30/2026 3:59:54 PM EST |
| 27.00 | 15.25 | 16.30 | 15.78 | 8.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:54 PM EST |
| 28.00 | 16.25 | 18.00 | 17.13 | % | 0.61 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 29.00 | 17.25 | 18.45 | 17.85 | % | 0.62 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 18.25 | 19.30 | 18.78 | 15.81 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:54 PM EST |
| 31.00 | 19.25 | 20.30 | 19.78 | % | 0.64 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 32.00 | 20.25 | 21.30 | 20.78 | 13.65 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 1/30/2026 3:59:54 PM EST |
| 33.00 | 21.25 | 22.30 | 21.78 | % | 0.66 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 34.00 | 22.25 | 23.30 | 22.78 | % | 0.67 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 23.25 | 24.50 | 23.88 | 16.45 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 1/30/2026 3:59:54 PM EST |
| 36.00 | 24.25 | 25.30 | 24.78 | % | 0.69 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 37.00 | 25.25 | 26.30 | 25.78 | % | 0.70 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |