Options Chain for PARAMOUNT SKYDANCE CORP COM CL B (PSKY) - $18.47 as of 10/8/2025 4:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 4.70 | 7.05 | 5.88 | % | 0.44 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 14.50 | 2.97 | 6.00 | 4.49 | % | 0.31 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 15.00 | 2.57 | 5.55 | 4.06 | 4.14 | 0.00 | 0.00% | 0.27 | 0 | 10 | 7.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 15.50 | 2.25 | 4.60 | 3.43 | 2.89 | -0.47 | -13.99% | 0.22 | 1 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 16.00 | 2.24 | 4.60 | 3.42 | 3.05 | 0.00 | 0.00% | 0.21 | 0 | 17 | 6.28 | 1.00 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 16.50 | 1.52 | 4.05 | 2.79 | % | 0.17 | 0 | 0 | 5.69 | 0.99 | 0.03 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 17.00 | 1.42 | 2.11 | 1.77 | 1.54 | -0.20 | -11.50% | 0.10 | 133 | 135 | 2.65 | 0.94 | 0.11 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.95 | 0.98 | 0.96 | -0.05 | -4.95% | 0.06 | 5 | 100 | 2.57 | 0.87 | 0.22 | -0.06 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 18.00 | 0.69 | 0.99 | 0.84 | 0.68 | -0.02 | -2.86% | 0.05 | 25 | 78 | 0.96 | 0.73 | 0.35 | -0.09 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 18.50 | 0.28 | 0.53 | 0.41 | 0.39 | -0.06 | -13.34% | 0.02 | 69 | 260 | 0.83 | 0.53 | 0.42 | -0.10 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 19.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.02 | -8.00% | 0.01 | 407 | 749 | 0.78 | 0.33 | 0.37 | -0.09 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 19.50 | 0.11 | 0.15 | 0.13 | 0.09 | -0.05 | -35.72% | 0.01 | 282 | 1,597 | 0.81 | 0.19 | 0.26 | -0.07 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 284 | 1,615 | 0.85 | 0.10 | 0.16 | -0.05 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 20.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 90 | 206 | 0.86 | 0.05 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.02 | 1 | 2,101 | 3.13 | 0.01 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 3 | 271 | 1.44 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 120 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 100 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 150 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 12 | 121 | 2.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 14.50 | 0.00 | 1.99 | 1.00 | % | 0.07 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.09 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.33 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.69 | 0.35 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.89 | -0.01 | 0.03 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 90 | 201 | 0.78 | -0.06 | 0.11 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.14 | +0.05 | +55.56% | 0.00 | 89 | 251 | 0.91 | -0.13 | 0.22 | -0.06 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 18.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.01 | +5.27% | 0.01 | 199 | 449 | 0.73 | -0.27 | 0.35 | -0.09 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 18.50 | 0.37 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 1,244 | 1,156 | 0.77 | -0.47 | 0.42 | -0.10 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 19.00 | 0.69 | 0.74 | 0.72 | 0.74 | +0.13 | +21.32% | 0.04 | 130 | 1,212 | 1.16 | -0.67 | 0.37 | -0.09 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 19.50 | 0.81 | 2.70 | 1.76 | 0.73 | 0.00 | 0.00% | 0.09 | 0 | 47 | 3.91 | -0.81 | 0.26 | -0.07 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 20.00 | 1.18 | 2.62 | 1.90 | 1.16 | 0.00 | 0.00% | 0.10 | 0 | 33 | 3.63 | -0.90 | 0.16 | -0.05 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 20.50 | 1.59 | 3.50 | 2.55 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.17 | -0.95 | 0.09 | -0.02 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 21.00 | 2.00 | 4.65 | 3.33 | % | 0.16 | 0 | 0 | 5.66 | -0.99 | 0.03 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 21.50 | 2.35 | 5.10 | 3.73 | % | 0.17 | 0 | 0 | 5.84 | -1.00 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 22.00 | 3.35 | 5.45 | 4.40 | 3.50 | % | 0.20 | 1 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST | |
| 22.50 | 3.25 | 6.10 | 4.68 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 6.35 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 23.00 | 2.93 | 6.60 | 4.77 | % | 0.21 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 23.50 | 4.65 | 7.10 | 5.88 | % | 0.25 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 24.00 | 4.95 | 7.60 | 6.28 | % | 0.26 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 24.50 | 5.70 | 8.10 | 6.90 | % | 0.28 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |