Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $15.00 as of 8/13/2025 9:10:40 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 | 19.30 | 22.55 | 20.93 | % | 8.37 | 0 | 0 | EST | |||||||
| 3.00 | 10.60 | 13.45 | 12.03 | % | 4.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 4.00 | 10.60 | 12.85 | 11.73 | % | 2.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 16.80 | 20.05 | 18.43 | % | 3.69 | 0 | 0 | EST | |||||||
| 5.00 | 9.10 | 10.30 | 9.70 | 9.95 | % | 1.94 | 8 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 6.00 | 8.25 | 9.80 | 9.03 | % | 1.50 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 7.00 | 7.75 | 9.50 | 8.63 | 6.50 | % | 1.23 | 36 | 56 | 7.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 7.50 | 6.00 | 9.10 | 7.55 | % | 1.01 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 7.50 | 14.30 | 17.55 | 15.93 | % | 2.12 | 0 | 0 | EST | |||||||
| 8.00 | 6.75 | 7.30 | 7.03 | 5.25 | +2.47 | +88.85% | 0.88 | 3 | 20 | 7.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 8.50 | 5.00 | 8.20 | 6.60 | % | 0.78 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 9.00 | 5.75 | 6.30 | 6.03 | % | 0.67 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 9.50 | 5.20 | 6.90 | 6.05 | 5.68 | +4.23 | +291.73% | 0.64 | 1 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 10.00 | 11.80 | 15.05 | 13.43 | 11.02 | +4.22 | +62.06% | 1.34 | 2 | 6 | 8/13/2025 | EST | ||||
| 10.00 | 4.75 | 6.50 | 5.63 | 5.43 | +4.38 | +417.15% | 0.56 | 213 | 453 | 4.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 10.50 | 3.55 | 5.80 | 4.68 | 4.65 | +4.04 | +662.30% | 0.45 | 749 | 1,863 | 4.09 | 1.00 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 11.00 | 3.90 | 4.25 | 4.08 | 3.85 | +3.57 | +1,275.00% | 0.37 | 846 | 1,948 | 3.68 | 0.98 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 11.50 | 3.35 | 4.70 | 4.03 | 3.75 | +3.65 | +3,650.00% | 0.35 | 876 | 1,018 | 3.28 | 0.96 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 12.00 | 1.75 | 3.30 | 2.53 | 3.00 | +2.95 | +5,900.00% | 0.21 | 6,276 | 12,116 | 2.40 | 0.95 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 12.50 | 9.30 | 12.55 | 10.93 | 2.00 | 0.00 | 0.00% | 0.87 | 0 | 2 | 8/12/2025 | EST | ||||
| 12.50 | 2.40 | 2.99 | 2.70 | 3.08 | +3.07 | +30,700.00% | 0.22 | 643 | 135 | 6.15 | 0.92 | 0.08 | -0.07 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 13.00 | 1.97 | 2.25 | 2.11 | 2.00 | +1.98 | +9,900.00% | 0.16 | 18,419 | 23,233 | 2.45 | 0.88 | 0.11 | -0.09 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 13.50 | 1.30 | 1.93 | 1.62 | 1.70 | +1.69 | +16,900.00% | 0.12 | 4,909 | 5,092 | 1.43 | 0.81 | 0.15 | -0.12 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 14.00 | 1.17 | 1.35 | 1.26 | 1.10 | +1.09 | +10,900.00% | 0.09 | 30,472 | 21,206 | 1.55 | 0.73 | 0.18 | -0.14 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 14.50 | 0.66 | 1.15 | 0.91 | 1.00 | % | 0.06 | 2,202 | 94 | 2.10 | 0.63 | 0.21 | -0.16 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 15.00 | 6.80 | 9.25 | 8.03 | 8.15 | +6.65 | +443.34% | 0.54 | 35 | 7 | 8/13/2025 | EST | ||||
| 15.00 | 0.55 | 0.78 | 0.67 | 0.76 | +0.75 | +7,500.00% | 0.04 | 33,355 | 26,842 | 1.73 | 0.52 | 0.22 | -0.17 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 15.50 | 0.25 | 0.64 | 0.45 | 0.55 | % | 0.03 | 3,141 | 628 | 1.76 | 0.41 | 0.21 | -0.18 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 16.00 | 0.39 | 0.44 | 0.42 | 0.44 | % | 0.03 | 4,502 | 45 | 1.81 | 0.33 | 0.19 | -0.17 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 16.50 | 0.20 | 0.65 | 0.43 | 0.33 | % | 0.03 | 1,909 | 5 | 2.33 | 0.26 | 0.16 | -0.16 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 17.00 | 0.22 | 0.30 | 0.26 | 0.27 | % | 0.02 | 5,889 | 260 | 2.01 | 0.20 | 0.13 | -0.15 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 17.50 | 0.13 | 0.20 | 0.17 | 0.19 | % | 0.01 | 4,745 | 10 | 1.97 | 0.16 | 0.11 | -0.13 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 17.50 | 4.35 | 7.00 | 5.68 | 6.00 | % | 0.32 | 4 | 9 | 8/13/2025 | EST | |||||
| 18.00 | 0.11 | 0.19 | 0.15 | 0.15 | % | 0.01 | 3,063 | 3 | 2.10 | 0.13 | 0.09 | -0.12 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 18.50 | 0.00 | 0.49 | 0.25 | 0.19 | % | 0.01 | 445 | 0 | 2.45 | 0.07 | 0.07 | -0.07 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.14 | % | 0.01 | 237 | 3 | 2.40 | 0.06 | 0.06 | -0.06 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 20.00 | 1.95 | 5.25 | 3.60 | 4.00 | % | 0.18 | 3 | 4 | 8/13/2025 | EST | |||||
| 20.00 | 0.05 | 0.08 | 0.07 | 0.06 | % | 0.00 | 8,424 | 418 | 2.39 | 0.05 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 22.50 | 0.10 | 2.77 | 1.44 | 1.45 | % | 0.06 | 10 | 24 | 8/13/2025 | EST | |||||
| 25.00 | 0.40 | 1.00 | 0.70 | 0.20 | % | 0.03 | 101 | 835 | 8/13/2025 | EST | |||||
| 30.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 50 | 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 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 763 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 530 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 1 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 654 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 114 | 566 | 3.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 187 | 2.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,369 | 40,918 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 30 | 8/8/2025 | EST | ||||
| 10.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 1,728 | 670 | 2.31 | 0.00 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.23 | -92.00% | 0.00 | 12,835 | 20,265 | 2.04 | -0.02 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.58 | -96.67% | 0.00 | 984 | 1,205 | 1.78 | -0.04 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 12.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.93 | -94.90% | 0.01 | 5,940 | 57,987 | 2.09 | -0.05 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | EST | |||||||
| 12.50 | 0.05 | 0.10 | 0.08 | 0.07 | -2.13 | -96.82% | 0.01 | 842 | 2,858 | 1.80 | -0.08 | 0.08 | -0.07 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 13.00 | 0.11 | 0.14 | 0.13 | 0.12 | -1.73 | -93.52% | 0.01 | 9,481 | 2,640 | 1.70 | -0.12 | 0.11 | -0.09 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 13.50 | 0.17 | 0.21 | 0.19 | 0.20 | % | 0.01 | 877 | 0 | 1.64 | -0.19 | 0.15 | -0.12 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 14.00 | 0.30 | 0.36 | 0.33 | 0.31 | -2.53 | -89.09% | 0.02 | 4,813 | 1,192 | 1.61 | -0.27 | 0.18 | -0.14 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 14.50 | 0.45 | 0.54 | 0.50 | 0.48 | % | 0.03 | 1,497 | 0 | 1.62 | -0.37 | 0.21 | -0.16 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 15.00 | 0.70 | 0.75 | 0.73 | 0.74 | -3.11 | -80.78% | 0.05 | 19,496 | 6,347 | 1.59 | -0.48 | 0.22 | -0.17 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 138 | 3 | 8/13/2025 | EST | |||||
| 15.50 | 0.95 | 1.13 | 1.04 | 1.02 | % | 0.07 | 721 | 0 | 1.65 | -0.59 | 0.21 | -0.18 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 16.00 | 0.50 | 1.80 | 1.15 | 1.44 | % | 0.07 | 4,388 | 10 | 2.13 | -0.67 | 0.19 | -0.17 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 16.50 | 1.59 | 2.10 | 1.85 | 1.44 | % | 0.11 | 792 | 0 | 2.37 | -0.74 | 0.16 | -0.16 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 17.00 | 1.74 | 2.96 | 2.35 | 2.28 | % | 0.14 | 2,610 | 0 | 2.55 | -0.80 | 0.13 | -0.15 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 17.50 | 2.19 | 2.98 | 2.59 | 2.69 | % | 0.15 | 17 | 0 | 4.40 | -0.84 | 0.11 | -0.13 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 17.50 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 13 | EST | |||||||
| 18.00 | 1.29 | 3.45 | 2.37 | 2.96 | % | 0.13 | 35 | 0 | 3.44 | -0.87 | 0.09 | -0.12 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 18.50 | 3.25 | 4.95 | 4.10 | % | 0.22 | 0 | 0 | 6.74 | -0.93 | 0.07 | -0.07 | 8/13/2025 3:59:48 PM EST | |||
| 19.00 | 3.75 | 4.35 | 4.05 | % | 0.21 | 0 | 0 | 3.65 | -0.94 | 0.06 | -0.06 | 8/13/2025 3:59:48 PM EST | |||
| 20.00 | 4.75 | 5.30 | 5.03 | 5.00 | % | 0.25 | 291 | 0 | 3.59 | -0.95 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 18 | EST | |||||||
| 22.50 | 0.00 | 2.90 | 1.45 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 33 | 8/12/2025 | EST | ||||
| 25.00 | 0.85 | 4.35 | 2.60 | % | 0.10 | 0 | 13 | EST | |||||||
| 30.00 | 5.35 | 9.00 | 7.18 | % | 0.24 | 0 | 0 | EST |