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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 12.55 | 13.05 | 12.80 | % | 2.13 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 6.50 | 12.20 | 12.65 | 12.43 | % | 1.91 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 7.00 | 11.55 | 12.00 | 11.78 | 8.92 | 0.00 | 0.00% | 1.68 | 0 | 5 | 7.35 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 7.50 | 11.05 | 11.60 | 11.33 | % | 1.51 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 8.00 | 10.70 | 11.00 | 10.85 | % | 1.36 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 8.50 | 10.00 | 10.45 | 10.23 | 9.70 | % | 1.20 | 2 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 9.00 | 9.75 | 9.95 | 9.85 | 2.06 | 0.00 | 0.00% | 1.09 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.50 | 9.20 | 9.45 | 9.33 | 6.52 | 0.00 | 0.00% | 0.98 | 0 | 5 | 5.24 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 7.45 | 10.70 | 9.08 | 3.29 | 0.00 | 0.00% | 0.91 | 0 | 52 | 5.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:01 PM EST |
| 10.50 | 8.05 | 8.40 | 8.23 | 4.54 | 0.00 | 0.00% | 0.78 | 0 | 11 | 4.11 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 7.55 | 8.15 | 7.85 | 4.75 | 0.00 | 0.00% | 0.71 | 0 | 9 | 3.68 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 11.50 | 7.20 | 7.50 | 7.35 | 3.10 | 0.00 | 0.00% | 0.64 | 0 | 44 | 3.22 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 6.75 | 6.85 | 6.80 | 6.50 | +2.35 | +56.63% | 0.57 | 13 | 71 | 3.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 6.25 | 6.40 | 6.33 | 5.60 | +1.60 | +40.00% | 0.51 | 1 | 207 | 2.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 5.75 | 6.25 | 6.00 | 4.97 | +3.06 | +160.21% | 0.46 | 12 | 126 | 2.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.50 | 5.25 | 5.40 | 5.33 | 3.72 | +0.52 | +16.25% | 0.39 | 2 | 48 | 2.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 4.80 | 4.90 | 4.85 | 4.82 | +1.60 | +49.69% | 0.35 | 58 | 208 | 2.10 | 1.00 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.50 | 4.30 | 4.45 | 4.38 | 3.53 | +0.53 | +17.67% | 0.30 | 1 | 199 | 1.84 | 0.99 | 0.04 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 3.85 | 3.95 | 3.90 | 3.70 | +1.53 | +70.51% | 0.26 | 43 | 407 | 1.54 | 0.94 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.50 | 3.40 | 3.55 | 3.48 | 3.51 | +1.30 | +58.83% | 0.22 | 111 | 483 | 1.54 | 0.90 | 0.08 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 3.00 | 3.15 | 3.08 | 2.93 | +0.92 | +45.78% | 0.19 | 316 | 1,220 | 1.21 | 0.86 | 0.09 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 2.23 | 2.36 | 2.30 | 2.11 | +0.69 | +48.60% | 0.14 | 171 | 755 | 1.08 | 0.75 | 0.12 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 1.82 | 2.03 | 1.93 | 1.80 | +0.52 | +40.63% | 0.11 | 646 | 236 | 1.10 | 0.68 | 0.13 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 1.46 | 1.74 | 1.60 | 1.62 | +0.76 | +88.38% | 0.09 | 654 | 639 | 0.98 | 0.61 | 0.13 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 1.19 | 1.25 | 1.22 | 1.20 | +0.54 | +81.82% | 0.06 | 1,182 | 124 | 0.97 | 0.48 | 0.13 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.87 | 0.90 | 0.89 | 0.87 | +0.37 | +74.00% | 0.04 | 697 | 290 | 1.00 | 0.37 | 0.11 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 0.60 | 0.73 | 0.67 | 0.61 | +0.41 | +205.00% | 0.03 | 75 | 41 | 1.00 | 0.29 | 0.10 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 0.43 | 0.48 | 0.46 | 0.46 | +0.21 | +84.00% | 0.02 | 88 | 194 | 1.01 | 0.22 | 0.08 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 0.36 | 0.41 | 0.39 | 0.35 | % | 0.02 | 218 | 0 | 0.96 | 0.19 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 23.00 | 0.31 | 0.36 | 0.34 | 0.38 | +0.09 | +31.04% | 0.01 | 155 | 7 | 1.07 | 0.16 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 0.23 | 0.27 | 0.25 | 0.24 | +0.23 | +2,300.00% | 0.01 | 19 | 21 | 1.09 | 0.12 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.18 | 0.21 | 0.20 | 0.18 | +0.04 | +28.58% | 0.01 | 591 | 155 | 1.12 | 0.09 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 0.04 | 0.15 | 0.10 | 0.15 | % | 0.00 | 295 | 0 | 1.18 | 0.06 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.13 | % | 0.00 | 1 | 0 | 1.45 | 0.04 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.09 | % | 0.00 | 1 | 0 | 1.26 | 0.03 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 29.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.59 | 0.01 | 0.01 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 30.00 | 0.01 | 0.09 | 0.05 | 0.07 | % | 0.00 | 22 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 31.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 25 | 0 | 1.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 102 | 166 | 1.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 146 | 58 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 18 | 62 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 67 | 413 | 0.92 | 0.00 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.50 | 0.06 | 0.21 | 0.14 | 0.10 | -0.05 | -33.34% | 0.01 | 8 | 121 | 1.57 | -0.01 | 0.04 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.11 | 0.16 | 0.14 | 0.19 | -0.03 | -13.64% | 0.01 | 828 | 343 | 0.87 | -0.06 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.50 | 0.18 | 0.22 | 0.20 | 0.22 | -0.58 | -72.50% | 0.01 | 1,193 | 875 | 0.84 | -0.10 | 0.08 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.26 | 0.31 | 0.29 | 0.28 | -0.27 | -49.10% | 0.02 | 2,182 | 49 | 0.83 | -0.14 | 0.09 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 0.51 | 0.57 | 0.54 | 0.60 | -0.35 | -36.85% | 0.03 | 136 | 24 | 0.82 | -0.25 | 0.12 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 0.69 | 0.75 | 0.72 | 0.72 | -0.48 | -40.00% | 0.04 | 71 | 43 | 0.82 | -0.32 | 0.13 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 0.90 | 0.95 | 0.93 | 0.96 | % | 0.05 | 477 | 0 | 0.82 | -0.39 | 0.13 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 19.00 | 1.40 | 1.49 | 1.45 | 1.40 | -2.35 | -62.67% | 0.08 | 2 | 20 | 0.81 | -0.52 | 0.13 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 2.03 | 2.12 | 2.08 | 2.19 | % | 0.10 | 6 | 0 | 0.78 | -0.63 | 0.11 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 21.00 | 2.57 | 2.88 | 2.73 | 2.97 | % | 0.13 | 20 | 0 | 1.50 | -0.71 | 0.10 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 22.00 | 3.60 | 3.75 | 3.68 | 3.82 | -4.98 | -56.60% | 0.17 | 5 | 3 | 1.31 | -0.78 | 0.08 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 4.05 | 4.90 | 4.48 | 4.56 | % | 0.20 | 8 | 0 | 1.36 | -0.81 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 23.00 | 4.50 | 4.60 | 4.55 | 4.75 | -5.00 | -51.29% | 0.20 | 5 | 3 | 1.35 | -0.84 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 5.40 | 5.55 | 5.48 | % | 0.23 | 0 | 0 | 1.54 | -0.88 | 0.05 | -0.03 | 9/12/2025 4:00:01 PM EST | |||
| 25.00 | 6.35 | 6.50 | 6.43 | 10.38 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.63 | -0.91 | 0.04 | -0.02 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 7.15 | 7.50 | 7.33 | % | 0.28 | 0 | 0 | 2.11 | -0.94 | 0.03 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 27.00 | 8.20 | 8.55 | 8.38 | % | 0.31 | 0 | 0 | 2.86 | -0.96 | 0.02 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 28.00 | 9.15 | 9.55 | 9.35 | % | 0.33 | 0 | 0 | 2.48 | -0.97 | 0.02 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 29.00 | 10.10 | 10.50 | 10.30 | % | 0.36 | 0 | 0 | 2.46 | -0.99 | 0.01 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 30.00 | 11.05 | 11.60 | 11.33 | % | 0.38 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 31.00 | 12.05 | 12.45 | 12.25 | % | 0.40 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 32.00 | 12.95 | 13.60 | 13.28 | % | 0.41 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 33.00 | 13.95 | 14.45 | 14.20 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 34.00 | 14.95 | 15.50 | 15.23 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 35.00 | 15.95 | 16.55 | 16.25 | % | 0.46 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |