Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $18.79 as of 9/12/2025 9:19:55 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 | 24.40 | 26.70 | 25.55 | % | 10.22 | 0 | 0 | EST | |||||||
| 3.00 | 15.60 | 17.25 | 16.43 | % | 5.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 4.00 | 14.55 | 16.55 | 15.55 | % | 3.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 5.00 | 21.90 | 24.55 | 23.23 | % | 4.65 | 0 | 0 | EST | |||||||
| 5.00 | 13.55 | 15.40 | 14.48 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 6.00 | 12.65 | 14.20 | 13.43 | % | 2.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 7.00 | 11.60 | 13.60 | 12.60 | % | 1.80 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 7.50 | 19.35 | 22.70 | 21.03 | % | 2.80 | 0 | 0 | EST | |||||||
| 8.00 | 10.20 | 11.15 | 10.68 | % | 1.33 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 9.00 | 9.75 | 11.10 | 10.43 | 4.60 | 0.00 | 0.00% | 1.16 | 0 | 2 | 6.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 8.75 | 8.90 | 8.83 | 8.38 | +1.29 | +18.20% | 0.88 | 1 | 709 | 4.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 16.80 | 20.20 | 18.50 | % | 1.85 | 0 | 0 | EST | |||||||
| 11.00 | 7.75 | 7.85 | 7.80 | 7.16 | +0.76 | +11.88% | 0.71 | 53 | 2,011 | 3.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 6.75 | 6.85 | 6.80 | 6.80 | +1.50 | +28.31% | 0.57 | 52 | 2,021 | 1.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 14.30 | 17.70 | 16.00 | % | 1.28 | 0 | 1 | EST | |||||||
| 13.00 | 5.75 | 5.85 | 5.80 | 5.60 | +1.65 | +41.78% | 0.45 | 39 | 5,350 | 2.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 4.75 | 4.90 | 4.83 | 4.85 | +1.74 | +55.95% | 0.35 | 595 | 4,488 | 1.36 | 0.98 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 3.80 | 3.90 | 3.85 | 3.85 | +1.30 | +50.98% | 0.26 | 968 | 46,443 | 1.10 | 0.95 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 11.80 | 15.45 | 13.63 | 12.39 | +3.84 | +44.92% | 0.91 | 1 | 14 | 9/12/2025 | EST | ||||
| 16.00 | 2.89 | 2.96 | 2.93 | 2.96 | +1.16 | +64.45% | 0.18 | 660 | 4,431 | 1.13 | 0.88 | 0.08 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 2.02 | 2.15 | 2.09 | 2.14 | +0.92 | +75.41% | 0.12 | 2,301 | 21,620 | 0.97 | 0.78 | 0.11 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 9.30 | 12.00 | 10.65 | 9.20 | +4.80 | +109.10% | 0.61 | 1 | 16 | 9/12/2025 | EST | ||||
| 18.00 | 1.41 | 1.46 | 1.44 | 1.43 | +0.63 | +78.75% | 0.08 | 2,905 | 14,136 | 1.00 | 0.64 | 0.14 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.92 | 0.97 | 0.95 | 0.94 | +0.40 | +74.08% | 0.05 | 1,952 | 1,829 | 1.02 | 0.49 | 0.15 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.58 | 0.65 | 0.62 | 0.61 | +0.25 | +69.45% | 0.03 | 6,587 | 21,656 | 1.07 | 0.36 | 0.13 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 8.00 | 9.00 | 8.50 | 8.03 | +3.44 | +74.95% | 0.42 | 9 | 8 | 9/12/2025 | EST | ||||
| 21.00 | 0.39 | 0.44 | 0.42 | 0.39 | +0.12 | +44.45% | 0.02 | 397 | 565 | 1.12 | 0.26 | 0.11 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 0.26 | 0.30 | 0.28 | 0.29 | +0.13 | +81.25% | 0.01 | 489 | 5,553 | 1.17 | 0.19 | 0.09 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 4.30 | 7.00 | 5.65 | 1.42 | 0.00 | 0.00% | 0.25 | 0 | 8 | 9/11/2025 | EST | ||||
| 23.00 | 0.18 | 0.22 | 0.20 | 0.19 | +0.08 | +72.73% | 0.01 | 283 | 61 | 1.22 | 0.15 | 0.07 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.13 | +0.06 | +85.72% | 0.00 | 254 | 132 | 1.35 | 0.09 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 1.97 | 4.45 | 3.21 | 0.91 | 0.00 | 0.00% | 0.13 | 0 | 18 | 8/15/2025 | EST | ||||
| 25.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 2,464 | 4,490 | 1.31 | 0.08 | 0.04 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 23 | 259 | 1.39 | 0.06 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 0.01 | 0.22 | 0.12 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 16 | 1.50 | 0.04 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 0.02 | 0.05 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 8 | 1.41 | 0.03 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 18 | 12 | 1.56 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 2.51 | 1.28 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 52 | 8/21/2025 | EST | ||||
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 64 | 37 | 1.66 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 42 | 60 | 1.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.16 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.75 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 168 | 682 | 2.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 105 | 22,479 | 1.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,915 | 1.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 65 | 21,435 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 9/11/2025 | EST | ||||
| 13.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 239 | 16,663 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 325 | 6,938 | 1.16 | -0.02 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 9/4/2025 | EST | ||||
| 15.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 1,743 | 45,480 | 1.08 | -0.05 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.17 | -50.00% | 0.01 | 9,971 | 7,111 | 1.02 | -0.12 | 0.08 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 0.32 | 0.36 | 0.34 | 0.35 | -0.37 | -51.39% | 0.02 | 12,072 | 850 | 0.99 | -0.22 | 0.11 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 8/22/2025 | EST | ||||
| 18.00 | 0.65 | 0.68 | 0.67 | 0.67 | -0.98 | -59.40% | 0.04 | 743 | 5,681 | 0.98 | -0.36 | 0.14 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 1.12 | 1.39 | 1.26 | 1.17 | -1.55 | -56.99% | 0.07 | 144 | 20 | 0.98 | -0.51 | 0.15 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2 | EST | |||||||
| 20.00 | 1.66 | 2.08 | 1.87 | 2.08 | -2.92 | -58.40% | 0.09 | 146 | 76 | 0.85 | -0.64 | 0.13 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 2.52 | 2.72 | 2.62 | 2.63 | % | 0.12 | 18 | 0 | 1.33 | -0.74 | 0.11 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 22.00 | 3.45 | 3.55 | 3.50 | 3.65 | % | 0.16 | 41 | 0 | 1.08 | -0.81 | 0.09 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 22.50 | 0.00 | 0.50 | 0.25 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 16 | 8/14/2025 | EST | ||||
| 23.00 | 4.35 | 4.50 | 4.43 | % | 0.19 | 0 | 0 | 2.21 | -0.85 | 0.07 | -0.06 | 9/12/2025 4:00:01 PM EST | |||
| 24.00 | 5.25 | 5.50 | 5.38 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.97 | -0.91 | 0.05 | -0.04 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.05 | 2.31 | 1.18 | % | 0.05 | 0 | 0 | EST | |||||||
| 25.00 | 6.30 | 6.40 | 6.35 | 6.95 | % | 0.25 | 3 | 0 | 2.51 | -0.92 | 0.04 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 26.00 | 7.15 | 7.45 | 7.30 | % | 0.28 | 0 | 0 | 3.69 | -0.94 | 0.03 | -0.03 | 9/12/2025 4:00:01 PM EST | |||
| 27.00 | 8.00 | 8.45 | 8.23 | % | 0.30 | 0 | 0 | 2.24 | -0.96 | 0.02 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 28.00 | 8.95 | 9.55 | 9.25 | % | 0.33 | 0 | 0 | 3.68 | -0.97 | 0.02 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 29.00 | 10.00 | 10.40 | 10.20 | % | 0.35 | 0 | 0 | 3.61 | -0.99 | 0.01 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 30.00 | 1.50 | 4.65 | 3.08 | % | 0.10 | 0 | 0 | EST | |||||||
| 30.00 | 10.95 | 11.50 | 11.23 | % | 0.37 | 0 | 0 | 2.66 | -0.99 | 0.01 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 35.00 | 5.50 | 8.45 | 6.98 | % | 0.20 | 0 | 0 | EST | |||||||
| 35.00 | 16.10 | 16.40 | 16.25 | % | 0.46 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |