Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $11.80 as of 1/19/2026 1:00:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.55 | 8.95 | 7.25 | 7.30 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:03 PM EST |
| 7.00 | 4.15 | 6.35 | 5.25 | % | 0.75 | 0 | 0 | 1.51 | 0.96 | 0.02 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 8.00 | 2.04 | 5.50 | 3.77 | 4.12 | -0.38 | -8.45% | 0.47 | 106 | 1 | 1.33 | 0.91 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 9.00 | 3.00 | 3.65 | 3.33 | 4.00 | 0.00 | 0.00% | 0.37 | 0 | 16 | 0.52 | 0.84 | 0.06 | 0.00 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 10.00 | 2.46 | 2.73 | 2.60 | 2.50 | -0.03 | -1.19% | 0.26 | 10 | 61 | 0.52 | 0.76 | 0.08 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 11.00 | 1.84 | 2.15 | 2.00 | 2.00 | 0.00 | 0.00% | 0.18 | 2 | 29 | 0.51 | 0.66 | 0.10 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 12.00 | 1.34 | 1.67 | 1.51 | 1.43 | -0.10 | -6.54% | 0.13 | 13 | 922 | 0.50 | 0.55 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 13.00 | 0.95 | 1.15 | 1.05 | 1.10 | 0.00 | 0.00% | 0.08 | 10 | 1,354 | 0.48 | 0.46 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 14.00 | 0.56 | 0.92 | 0.74 | 0.78 | -0.04 | -4.88% | 0.05 | 46 | 662 | 0.47 | 0.37 | 0.10 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 15.00 | 0.48 | 0.73 | 0.61 | 0.62 | +0.04 | +6.90% | 0.04 | 375 | 1,219 | 0.50 | 0.29 | 0.09 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 16.00 | 0.34 | 0.47 | 0.41 | 0.45 | -0.10 | -18.19% | 0.03 | 311 | 245 | 0.49 | 0.23 | 0.08 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 17.00 | 0.27 | 0.42 | 0.35 | 0.48 | +0.21 | +77.78% | 0.02 | 65 | 298 | 0.51 | 0.18 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 18.00 | 0.18 | 0.37 | 0.28 | 0.31 | +0.06 | +24.00% | 0.02 | 2 | 238 | 0.52 | 0.13 | 0.06 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 19.00 | 0.03 | 0.40 | 0.22 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.48 | 0.10 | 0.05 | 0.00 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 20.00 | 0.12 | 0.30 | 0.21 | 0.15 | +0.01 | +7.15% | 0.01 | 55 | 841 | 0.57 | 0.08 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 21.00 | 0.04 | 0.33 | 0.19 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.56 | 0.06 | 0.03 | 0.00 | 12/22/2025 | 1/16/2026 4:00:03 PM EST |
| 22.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 5 | 2,163 | 0.50 | 0.04 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.62 | 0.03 | 0.02 | 0.00 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.52 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.90 | 0.02 | 0.01 | 0.00 | 12/22/2025 | 1/16/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,399 | 0.62 | 0.02 | 0.01 | 0.00 | 1/7/2026 | 1/16/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 127 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.22 | 0.11 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | -0.04 | 0.02 | 0.00 | 1/12/2026 | 1/16/2026 4:00:03 PM EST |
| 8.00 | 0.02 | 0.49 | 0.26 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.72 | -0.09 | 0.04 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 554 | 0.53 | -0.16 | 0.06 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 10.00 | 0.60 | 0.73 | 0.67 | 0.66 | -0.04 | -5.72% | 0.07 | 5 | 366 | 0.51 | -0.24 | 0.08 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 11.00 | 0.96 | 1.24 | 1.10 | 1.09 | +0.04 | +3.81% | 0.10 | 4 | 127 | 0.52 | -0.34 | 0.10 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 12.00 | 1.45 | 1.79 | 1.62 | 1.56 | -0.05 | -3.11% | 0.14 | 17 | 715 | 0.52 | -0.45 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 13.00 | 2.06 | 2.39 | 2.23 | 2.17 | +0.09 | +4.33% | 0.17 | 2 | 2,756 | 0.52 | -0.54 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 14.00 | 2.78 | 3.00 | 2.89 | 2.91 | +0.13 | +4.68% | 0.21 | 10 | 265 | 0.51 | -0.63 | 0.10 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 15.00 | 3.15 | 3.80 | 3.48 | 3.68 | +0.47 | +14.65% | 0.23 | 247 | 203 | 0.55 | -0.71 | 0.09 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 16.00 | 3.55 | 5.45 | 4.50 | 4.59 | +0.22 | +5.04% | 0.28 | 1,777 | 248 | 0.86 | -0.77 | 0.08 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 17.00 | 5.00 | 5.65 | 5.33 | 4.62 | 0.00 | 0.00% | 0.31 | 0 | 107 | 0.63 | -0.82 | 0.07 | 0.00 | 12/18/2025 | 1/16/2026 4:00:03 PM EST |
| 18.00 | 5.95 | 7.00 | 6.48 | 5.60 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.83 | -0.87 | 0.06 | 0.00 | 12/19/2025 | 1/16/2026 4:00:03 PM EST |
| 19.00 | 6.90 | 8.00 | 7.45 | 4.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.88 | -0.90 | 0.05 | 0.00 | 10/29/2025 | 1/16/2026 4:00:03 PM EST |
| 20.00 | 7.45 | 8.95 | 8.20 | 6.50 | 0.00 | 0.00% | 0.41 | 0 | 13 | 0.92 | -0.92 | 0.04 | 0.00 | 12/5/2025 | 1/16/2026 4:00:03 PM EST |
| 21.00 | 8.80 | 9.95 | 9.38 | % | 0.45 | 0 | 0 | 0.96 | -0.94 | 0.03 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 22.00 | 9.80 | 11.45 | 10.63 | 7.20 | 0.00 | 0.00% | 0.48 | 0 | 1,904 | 1.20 | -0.96 | 0.02 | 0.00 | 11/25/2025 | 1/16/2026 4:00:03 PM EST |
| 23.00 | 9.90 | 12.45 | 11.18 | % | 0.49 | 0 | 0 | 1.25 | -0.97 | 0.02 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 24.00 | 10.40 | 13.45 | 11.93 | % | 0.50 | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 25.00 | 11.90 | 14.40 | 13.15 | 13.18 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.31 | -0.98 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 30.00 | 17.30 | 18.95 | 18.13 | 16.95 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:03 PM EST |