Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $13.72 as of 8/18/2025 11:17:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.20 | 7.70 | 7.45 | % | 1.24 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 6.50 | 6.75 | 7.25 | 7.00 | % | 1.08 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 7.00 | 6.25 | 6.70 | 6.48 | % | 0.93 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 7.50 | 5.70 | 6.25 | 5.98 | % | 0.80 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 8.00 | 5.20 | 5.70 | 5.45 | % | 0.68 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 8.50 | 4.75 | 5.25 | 5.00 | % | 0.59 | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 9.00 | 4.25 | 4.85 | 4.55 | 2.06 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.12 | 0.98 | 0.02 | 0.00 | 8/12/2025 | 8/18/2025 10:58:52 AM EST |
| 9.50 | 3.75 | 4.25 | 4.00 | 3.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.06 | 0.96 | 0.03 | 0.00 | 8/13/2025 | 8/18/2025 10:58:52 AM EST |
| 10.00 | 3.35 | 3.80 | 3.58 | 3.29 | 0.00 | 0.00% | 0.36 | 0 | 52 | 0.84 | 0.92 | 0.05 | 0.00 | 8/13/2025 | 8/18/2025 10:58:52 AM EST |
| 10.50 | 2.90 | 3.30 | 3.10 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.84 | 0.89 | 0.07 | -0.01 | 8/14/2025 | 8/18/2025 10:58:52 AM EST |
| 11.00 | 2.39 | 2.95 | 2.67 | 4.65 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.84 | 0.85 | 0.08 | -0.01 | 8/13/2025 | 8/18/2025 10:58:52 AM EST |
| 11.50 | 2.05 | 2.55 | 2.30 | 3.28 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.65 | 0.80 | 0.10 | -0.01 | 8/14/2025 | 8/18/2025 10:58:52 AM EST |
| 12.00 | 1.79 | 2.03 | 1.91 | 2.48 | 0.00 | 0.00% | 0.16 | 0 | 102 | 0.65 | 0.74 | 0.12 | -0.01 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 12.50 | 1.43 | 1.83 | 1.63 | 1.55 | -0.69 | -30.81% | 0.13 | 5 | 209 | 0.68 | 0.67 | 0.13 | -0.01 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 13.00 | 0.97 | 1.43 | 1.20 | 2.26 | 0.00 | 0.00% | 0.09 | 0 | 114 | 0.61 | 0.60 | 0.14 | -0.01 | 8/14/2025 | 8/18/2025 10:58:52 AM EST |
| 13.50 | 0.95 | 1.21 | 1.08 | 1.05 | % | 0.08 | 1 | 0 | 0.63 | 0.53 | 0.14 | -0.01 | 8/18/2025 | 8/18/2025 10:58:52 AM EST | |
| 14.00 | 0.82 | 1.01 | 0.92 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 131 | 0.64 | 0.46 | 0.14 | -0.01 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 14.50 | 0.65 | 0.83 | 0.74 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.65 | 0.40 | 0.13 | -0.01 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 15.00 | 0.54 | 0.67 | 0.61 | 0.60 | -0.50 | -45.46% | 0.04 | 6 | 105 | 0.67 | 0.35 | 0.12 | -0.01 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 15.50 | 0.46 | 0.53 | 0.50 | 0.52 | -0.29 | -35.81% | 0.03 | 40 | 4 | 0.73 | 0.30 | 0.11 | -0.01 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 16.00 | 0.38 | 0.45 | 0.42 | 0.39 | -0.24 | -38.10% | 0.03 | 55 | 47 | 0.70 | 0.26 | 0.10 | -0.01 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 17.00 | 0.00 | 0.36 | 0.18 | 0.30 | -0.34 | -53.13% | 0.01 | 1 | 2 | 0.78 | 0.19 | 0.08 | -0.01 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.84 | 0.14 | 0.07 | -0.01 | 8/18/2025 10:58:52 AM EST | |||
| 19.00 | 0.00 | 0.28 | 0.14 | 0.14 | -0.26 | -65.00% | 0.01 | 1 | 1 | 0.91 | 0.10 | 0.05 | -0.01 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 20.00 | 0.04 | 0.21 | 0.13 | 0.11 | -0.13 | -54.17% | 0.01 | 1 | 26 | 0.77 | 0.08 | 0.04 | -0.01 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.00 | 0.05 | 0.03 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.06 | 0.03 | 0.02 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 23.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.11 | 0.02 | 0.02 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 24.00 | 0.00 | 0.14 | 0.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.02 | 0.01 | 0.00 | 8/14/2025 | 8/18/2025 10:58:52 AM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.70 | 0.01 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 26.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 28.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 29.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 33.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.77 | -0.01 | 0.01 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 9.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.02 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.47 | -0.04 | 0.03 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 10.00 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.08 | 0.05 | 0.00 | 8/14/2025 | 8/18/2025 10:58:52 AM EST |
| 10.50 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.74 | -0.11 | 0.07 | -0.01 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 11.00 | 0.15 | 0.27 | 0.21 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.64 | -0.15 | 0.08 | -0.01 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 11.50 | 0.26 | 0.42 | 0.34 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | -0.20 | 0.10 | -0.01 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 12.00 | 0.42 | 0.55 | 0.49 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.66 | -0.26 | 0.12 | -0.01 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 12.50 | 0.58 | 0.75 | 0.67 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.64 | -0.33 | 0.13 | -0.01 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 13.00 | 0.81 | 0.98 | 0.90 | 1.06 | 0.00 | 0.00% | 0.07 | 0 | 197 | 0.66 | -0.40 | 0.14 | -0.01 | 8/14/2025 | 8/18/2025 10:58:52 AM EST |
| 13.50 | 1.08 | 1.22 | 1.15 | 1.14 | +0.44 | +62.86% | 0.09 | 30 | 44 | 0.65 | -0.47 | 0.14 | -0.01 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 14.00 | 1.05 | 1.52 | 1.29 | 1.31 | 0.00 | 0.00% | 0.09 | 0 | 83 | 0.68 | -0.54 | 0.14 | -0.01 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 14.50 | 1.68 | 1.86 | 1.77 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | -0.60 | 0.13 | -0.01 | 8/14/2025 | 8/18/2025 10:58:52 AM EST |
| 15.00 | 2.07 | 2.17 | 2.12 | 2.00 | +0.30 | +17.65% | 0.14 | 5 | 181 | 0.53 | -0.65 | 0.12 | -0.01 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 15.50 | 2.41 | 2.64 | 2.53 | % | 0.16 | 0 | 0 | 0.69 | -0.70 | 0.11 | -0.01 | 8/18/2025 10:58:52 AM EST | |||
| 16.00 | 2.83 | 3.05 | 2.94 | % | 0.18 | 0 | 0 | 0.70 | -0.74 | 0.10 | -0.01 | 8/18/2025 10:58:52 AM EST | |||
| 17.00 | 3.60 | 4.05 | 3.83 | % | 0.23 | 0 | 0 | 0.88 | -0.81 | 0.08 | -0.01 | 8/18/2025 10:58:52 AM EST | |||
| 18.00 | 4.40 | 4.95 | 4.68 | % | 0.26 | 0 | 0 | 0.68 | -0.86 | 0.07 | -0.01 | 8/18/2025 10:58:52 AM EST | |||
| 19.00 | 5.40 | 5.95 | 5.68 | % | 0.30 | 0 | 0 | 1.02 | -0.90 | 0.05 | -0.01 | 8/18/2025 10:58:52 AM EST | |||
| 20.00 | 6.35 | 6.80 | 6.58 | % | 0.33 | 0 | 0 | 1.06 | -0.92 | 0.04 | -0.01 | 8/18/2025 10:58:52 AM EST | |||
| 21.00 | 7.35 | 7.85 | 7.60 | % | 0.36 | 0 | 0 | 1.15 | -0.95 | 0.03 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 22.00 | 8.25 | 8.85 | 8.55 | 8.80 | +0.75 | +9.32% | 0.39 | 1 | 4 | 1.23 | -0.97 | 0.02 | 0.00 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 23.00 | 9.35 | 10.00 | 9.68 | 9.75 | +0.71 | +7.86% | 0.42 | 1 | 4 | 1.25 | -0.98 | 0.02 | 0.00 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 24.00 | 10.35 | 10.75 | 10.55 | % | 0.44 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 25.00 | 10.05 | 12.45 | 11.25 | % | 0.45 | 0 | 0 | 1.87 | -0.99 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 26.00 | 11.05 | 13.45 | 12.25 | % | 0.47 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 27.00 | 12.10 | 14.50 | 13.30 | % | 0.49 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 28.00 | 13.10 | 15.50 | 14.30 | % | 0.51 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 29.00 | 14.05 | 16.45 | 15.25 | % | 0.53 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 30.00 | 15.05 | 17.45 | 16.25 | % | 0.54 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 31.00 | 16.05 | 18.45 | 17.25 | % | 0.56 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 32.00 | 17.05 | 19.45 | 18.25 | % | 0.57 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 33.00 | 18.05 | 20.45 | 19.25 | % | 0.58 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 34.00 | 19.05 | 21.45 | 20.25 | % | 0.60 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 35.00 | 20.05 | 22.45 | 21.25 | % | 0.61 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST |