Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $10.92 as of 2/4/2025 10:05:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.70 | 9.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 4.00 | 4.70 | 8.95 | % | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 5.00 | 3.70 | 7.95 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 5.50 | 3.55 | 7.45 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 6.00 | 2.72 | 6.95 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 6.50 | 2.22 | 6.45 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 7.00 | 1.72 | 5.95 | 4.00 | 0.00 | 0.00% | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 7.50 | 1.23 | 5.50 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 8.00 | 0.73 | 4.85 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 8.50 | 0.65 | 4.50 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 9.00 | 1.72 | 2.71 | 2.15 | 0.00 | 0.00% | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 2.56 | % | 0 | 0 | 3.03 | 0.99 | 0.03 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 10.00 | 0.55 | 1.20 | 0.87 | +0.02 | +2.36% | 4 | 1,159 | 0.68 | 0.93 | 0.18 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 2.18 | 0.39 | 0.00 | 0.00% | 0 | 33 | 2.56 | 0.77 | 0.48 | -0.01 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 11.00 | 0.15 | 0.22 | 0.20 | +0.05 | +33.34% | 261 | 55,060 | 0.24 | 0.46 | 0.70 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 2,175 | 0.36 | 0.16 | 0.46 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 12.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 23 | 3,450 | 0.28 | 0.03 | 0.14 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 6 | 640 | 0.46 | 0.00 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 415 | 0.65 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.38 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.02 | % | 1 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST | |
| 14.50 | 0.00 | 2.13 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 2.13 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.18 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.02 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 9.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 2.13 | % | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 2.13 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.13 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 2.14 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 27 | 1.07 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.01 | 0.03 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 10.00 | 0.03 | 0.08 | 0.03 | -0.03 | -50.00% | 10 | 12,446 | 0.34 | -0.07 | 0.18 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 10.50 | 0.01 | 0.18 | 0.05 | -0.12 | -70.59% | 5 | 52 | 0.26 | -0.23 | 0.48 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.36 | 0.37 | -0.03 | -7.50% | 4 | 1,012 | 0.36 | -0.54 | 0.70 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.66 | -0.84 | 0.46 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 811 | 0.89 | -0.97 | 0.14 | 0.00 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 2.39 | 2.84 | +0.81 | +39.91% | 10 | 10 | 1.90 | -1.00 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 13.00 | 0.84 | 2.80 | 2.40 | 0.00 | 0.00% | 0 | 10 | 2.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:55 PM EST |
| 13.50 | 2.36 | 3.00 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 14.00 | 1.55 | 3.80 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 14.50 | 2.32 | 5.70 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 15.00 | 2.80 | 4.45 | 4.15 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 15.50 | 4.40 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 16.00 | 4.90 | 5.50 | 5.15 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 17.00 | 5.85 | 6.50 | 6.25 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 18.00 | 6.60 | 7.45 | 7.25 | 0.00 | 0.00% | 0 | 3 | 4.15 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 19.00 | 7.90 | 8.40 | 8.25 | 0.00 | 0.00% | 0 | 10 | 4.26 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 20.00 | 8.90 | 9.35 | 9.25 | 0.00 | 0.00% | 0 | 8 | 3.98 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |