Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $14.67 as of 12/3/2025 8:43:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 3.65 | 5.85 | 4.75 | 5.15 | -0.89 | -14.74% | 0.47 | 2 | 4 | 8.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 10.50 | 3.05 | 5.55 | 4.30 | 5.61 | 0.00 | 0.00% | 0.41 | 0 | 3 | 8.24 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 11.00 | 2.90 | 4.85 | 3.88 | 3.85 | % | 0.35 | 3 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 11.50 | 2.07 | 4.40 | 3.24 | 3.37 | -1.31 | -28.00% | 0.28 | 1 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 12.00 | 1.59 | 3.95 | 2.77 | 2.81 | -1.42 | -33.57% | 0.23 | 5 | 2 | 6.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 12.50 | 1.85 | 2.74 | 2.30 | % | 0.18 | 0 | 0 | 3.40 | 1.00 | 0.01 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 13.00 | 1.28 | 3.30 | 2.29 | 2.36 | +0.01 | +0.43% | 0.18 | 1 | 3 | 5.79 | 0.99 | 0.03 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 13.50 | 0.33 | 2.65 | 1.49 | % | 0.11 | 0 | 0 | 4.80 | 0.95 | 0.13 | -0.02 | 12/3/2025 3:59:56 PM EST | |||
| 14.00 | 0.23 | 2.88 | 1.56 | 1.66 | 0.00 | 0.00% | 0.11 | 0 | 2 | 6.27 | 0.83 | 0.32 | -0.06 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 14.50 | 0.35 | 0.62 | 0.49 | 0.43 | -1.04 | -70.75% | 0.03 | 27 | 10 | 0.85 | 0.63 | 0.52 | -0.08 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 0.47 | 0.26 | 0.16 | -0.76 | -82.61% | 0.02 | 382 | 57 | 0.86 | 0.36 | 0.52 | -0.07 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | 0.07 | -0.47 | -87.04% | 0.00 | 18 | 179 | 0.79 | 0.16 | 0.33 | -0.05 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 16.00 | 0.02 | 0.20 | 0.11 | 0.03 | -0.25 | -89.29% | 0.01 | 658 | 1,557 | 1.08 | 0.06 | 0.15 | -0.02 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 16.50 | 0.01 | 0.10 | 0.06 | 0.02 | -0.11 | -84.62% | 0.00 | 211 | 875 | 1.08 | 0.02 | 0.05 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 159 | 502 | 1.34 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 50 | 1,086 | 1.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 235 | 1.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 1 | 42 | 4.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.09 | % | 0.01 | 1 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 22.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 24.50 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 26.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 28.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 29.50 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.12 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 66 | 1.17 | -0.01 | 0.03 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.75 | -0.05 | 0.13 | -0.02 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 14.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 85 | 106 | 0.63 | -0.17 | 0.32 | -0.06 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 14.50 | 0.01 | 0.25 | 0.13 | 0.19 | +0.15 | +375.00% | 0.01 | 105 | 121 | 0.48 | -0.37 | 0.52 | -0.08 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 15.00 | 0.20 | 0.96 | 0.58 | 0.44 | +0.34 | +340.00% | 0.04 | 320 | 587 | 1.85 | -0.64 | 0.52 | -0.07 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 15.50 | 0.60 | 1.49 | 1.05 | 0.80 | +0.61 | +321.06% | 0.07 | 65 | 1,321 | 2.36 | -0.84 | 0.33 | -0.05 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 16.00 | 1.08 | 1.78 | 1.43 | 1.01 | +0.42 | +71.19% | 0.09 | 4 | 124 | 2.23 | -0.94 | 0.15 | -0.02 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 16.50 | 1.31 | 2.78 | 2.05 | 1.59 | +0.45 | +39.48% | 0.12 | 1 | 54 | 3.81 | -0.98 | 0.05 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 17.00 | 0.91 | 2.81 | 1.86 | 1.47 | 0.00 | 0.00% | 0.11 | 0 | 52 | 2.95 | -1.00 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 17.50 | 1.39 | 3.60 | 2.50 | 1.23 | 0.00 | 0.00% | 0.14 | 0 | 17 | 4.01 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:56 PM EST |
| 18.00 | 1.88 | 4.30 | 3.09 | 2.54 | 0.00 | 0.00% | 0.17 | 0 | 129 | 4.80 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 18.50 | 2.22 | 4.95 | 3.59 | % | 0.19 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 19.00 | 2.72 | 5.20 | 3.96 | 2.98 | 0.00 | 0.00% | 0.21 | 0 | 20 | 5.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 19.50 | 3.20 | 6.05 | 4.63 | % | 0.24 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 20.00 | 3.70 | 6.40 | 5.05 | % | 0.25 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 20.50 | 4.20 | 6.90 | 5.55 | % | 0.27 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 21.00 | 4.70 | 7.40 | 6.05 | % | 0.29 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 21.50 | 5.20 | 7.95 | 6.58 | % | 0.31 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 22.00 | 5.70 | 8.50 | 7.10 | % | 0.32 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 22.50 | 6.20 | 8.95 | 7.58 | % | 0.34 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 23.00 | 6.70 | 9.50 | 8.10 | % | 0.35 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 23.50 | 7.20 | 9.90 | 8.55 | % | 0.36 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 24.00 | 7.70 | 10.40 | 9.05 | % | 0.38 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 24.50 | 8.20 | 11.00 | 9.60 | % | 0.39 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 25.00 | 8.70 | 11.40 | 10.05 | % | 0.40 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 25.50 | 9.20 | 11.90 | 10.55 | % | 0.41 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 26.00 | 9.70 | 12.40 | 11.05 | % | 0.43 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 26.50 | 10.20 | 13.20 | 11.70 | % | 0.44 | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 27.00 | 10.70 | 13.20 | 11.95 | % | 0.44 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 27.50 | 11.20 | 13.90 | 12.55 | % | 0.46 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 28.00 | 11.70 | 14.40 | 13.05 | % | 0.47 | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 28.50 | 12.20 | 14.90 | 13.55 | % | 0.48 | 0 | 0 | 9.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 29.00 | 12.70 | 15.40 | 14.05 | % | 0.48 | 0 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 29.50 | 13.20 | 15.90 | 14.55 | % | 0.49 | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 30.00 | 13.70 | 16.50 | 15.10 | % | 0.50 | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |