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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 4.20 | 5.60 | 4.90 | % | 0.75 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 3.70 | 5.15 | 4.43 | % | 0.63 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 3.20 | 4.80 | 4.00 | % | 0.53 | 0 | 0 | 2.24 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 2.70 | 4.10 | 3.40 | % | 0.42 | 0 | 0 | 1.81 | 0.98 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 8.50 | 2.20 | 3.60 | 2.90 | % | 0.34 | 0 | 0 | 1.62 | 0.96 | 0.05 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 1.63 | 3.40 | 2.52 | % | 0.28 | 0 | 0 | 1.71 | 0.90 | 0.08 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 9.50 | 1.55 | 2.50 | 2.03 | % | 0.21 | 0 | 0 | 1.16 | 0.85 | 0.12 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 1.18 | 2.08 | 1.63 | 1.43 | % | 0.16 | 10 | 0 | 1.05 | 0.78 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 10.50 | 1.07 | 1.43 | 1.25 | % | 0.12 | 0 | 0 | 0.53 | 0.69 | 0.19 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 11.00 | 0.77 | 1.12 | 0.95 | % | 0.09 | 0 | 0 | 0.51 | 0.59 | 0.22 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 11.50 | 0.53 | 0.69 | 0.61 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.51 | 0.48 | 0.23 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 0.36 | 0.68 | 0.52 | 0.40 | -0.11 | -21.57% | 0.04 | 4 | 42 | 0.52 | 0.37 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 0.25 | 0.57 | 0.41 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.53 | 0.28 | 0.19 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.20 | 0.28 | 0.24 | 0.21 | -0.02 | -8.70% | 0.02 | 9 | 11 | 0.56 | 0.22 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.50 | 0.12 | 0.22 | 0.17 | 0.16 | -0.13 | -44.83% | 0.01 | 1 | 1 | 0.57 | 0.18 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.08 | 0.18 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.15 | 0.11 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 14.50 | 0.06 | 0.50 | 0.28 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.79 | 0.09 | 0.08 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.04 | 0.67 | 0.36 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | 0.06 | 0.06 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 15.50 | 0.06 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.76 | 0.05 | 0.05 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 16.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.31 | 0.01 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 0.00 | 1.15 | 0.58 | % | 0.09 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.33 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 2.31 | -0.02 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 8.50 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 1.90 | -0.04 | 0.05 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 0.07 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.10 | 0.08 | -0.01 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 9.50 | 0.13 | 0.20 | 0.17 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.57 | -0.15 | 0.12 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.21 | 0.29 | 0.25 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.22 | 0.15 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 0.34 | 0.48 | 0.41 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.54 | -0.31 | 0.19 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.52 | 0.83 | 0.68 | 0.49 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | -0.41 | 0.22 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 11.50 | 0.79 | 0.95 | 0.87 | 0.92 | +0.21 | +29.58% | 0.08 | 62 | 18 | 0.53 | -0.52 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 1.12 | 1.47 | 1.30 | 1.14 | +0.15 | +15.16% | 0.11 | 1 | 13 | 0.53 | -0.63 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 1.50 | 1.66 | 1.58 | 1.22 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.55 | -0.72 | 0.19 | -0.01 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 1.42 | 2.57 | 2.00 | % | 0.15 | 0 | 0 | 1.03 | -0.78 | 0.16 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 13.50 | 2.00 | 3.20 | 2.60 | 1.97 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.23 | -0.82 | 0.13 | -0.01 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 2.30 | 3.50 | 2.90 | 2.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.17 | -0.85 | 0.11 | -0.01 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 14.50 | 2.75 | 4.70 | 3.73 | % | 0.26 | 0 | 0 | 1.78 | -0.91 | 0.08 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 15.00 | 3.25 | 4.70 | 3.98 | % | 0.27 | 0 | 0 | 1.49 | -0.94 | 0.06 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 15.50 | 3.75 | 5.20 | 4.48 | % | 0.29 | 0 | 0 | 1.56 | -0.95 | 0.05 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 16.00 | 4.25 | 5.45 | 4.85 | 4.85 | % | 0.30 | 1 | 0 | 1.43 | -0.98 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 16.50 | 4.75 | 6.35 | 5.55 | % | 0.34 | 0 | 0 | 1.82 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 17.00 | 5.05 | 6.95 | 6.00 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 17.50 | 5.55 | 8.40 | 6.98 | % | 0.40 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 18.00 | 6.10 | 8.00 | 7.05 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 19.00 | 7.10 | 9.00 | 8.05 | 7.08 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 8.10 | 10.00 | 9.05 | % | 0.45 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 21.00 | 9.10 | 11.00 | 10.05 | % | 0.48 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.00 | 10.10 | 12.00 | 11.05 | 10.26 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 23.00 | 10.55 | 13.35 | 11.95 | % | 0.52 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |