Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $11.49 as of 2/21/2025 9:07:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.55 | 8.65 | % | 0 | 0 | 5.00 | 0.97 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.50 | 5.45 | 8.45 | % | 0 | 0 | 4.53 | 0.96 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 4.80 | 7.40 | % | 0 | 0 | 4.13 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 6.50 | 4.30 | 7.50 | % | 0 | 0 | 3.72 | 0.93 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 3.75 | 7.00 | % | 0 | 0 | 3.35 | 0.90 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 7.50 | 3.55 | 6.40 | % | 0 | 0 | 3.07 | 0.88 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 2.75 | 5.50 | % | 0 | 0 | 2.90 | 0.85 | 0.05 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 8.50 | 2.24 | 5.50 | % | 0 | 0 | 2.69 | 0.81 | 0.05 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 1.73 | 4.50 | % | 0 | 0 | 2.42 | 0.78 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 9.50 | 1.36 | 4.10 | % | 0 | 0 | 2.16 | 0.74 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 3.65 | % | 0 | 0 | 1.91 | 0.70 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 10.50 | 0.00 | 3.80 | % | 0 | 0 | 1.93 | 0.66 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 3.45 | 0.88 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.62 | 0.08 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 1.24 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.58 | 0.08 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.68 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.54 | 0.08 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 1.74 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.50 | 0.08 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 2.59 | % | 0 | 0 | 1.74 | 0.46 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 1.85 | % | 0 | 0 | 1.63 | 0.42 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.97 | % | 0 | 0 | 1.91 | 0.39 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 14.50 | 0.01 | 2.12 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.34 | 0.08 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 2.14 | % | 0 | 0 | 2.07 | 0.33 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 2.14 | % | 0 | 0 | 2.15 | 0.30 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.14 | % | 0 | 0 | 2.21 | 0.27 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.24 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 1.01 | 0.20 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 2.13 | % | 0 | 0 | 2.39 | 0.20 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 2.45 | 0.18 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 2.56 | 0.15 | 0.05 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 2.65 | 0.12 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 4.98 | -0.03 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 2.13 | % | 0 | 0 | 4.51 | -0.04 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 4.11 | -0.05 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 2.14 | % | 0 | 0 | 3.77 | -0.07 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 3.45 | -0.10 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 3.18 | -0.12 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.17 | % | 0 | 0 | 2.92 | -0.15 | 0.05 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 2.18 | % | 0 | 0 | 2.69 | -0.19 | 0.05 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.20 | % | 0 | 0 | 2.47 | -0.22 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 2.23 | % | 0 | 0 | 2.27 | -0.26 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.27 | % | 0 | 0 | 2.08 | -0.30 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 10.50 | 0.00 | 2.33 | % | 0 | 0 | 1.91 | -0.34 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.44 | % | 0 | 0 | 1.78 | -0.38 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 2.61 | % | 0 | 0 | 1.69 | -0.42 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 0.50 | 4.95 | % | 0 | 0 | 1.63 | -0.46 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 12.50 | 0.50 | 4.95 | % | 0 | 0 | 1.65 | -0.50 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 0.50 | 4.95 | % | 0 | 0 | 1.72 | -0.54 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 13.50 | 0.50 | 4.95 | % | 0 | 0 | 1.82 | -0.58 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 14.00 | 0.49 | 4.95 | % | 0 | 0 | 1.91 | -0.61 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 14.50 | 0.97 | 5.45 | % | 0 | 0 | 1.99 | -0.66 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 15.00 | 1.46 | 5.85 | % | 0 | 0 | 2.07 | -0.67 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 15.50 | 1.95 | 6.35 | % | 0 | 0 | 2.15 | -0.70 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 16.00 | 4.15 | 7.00 | % | 0 | 0 | 2.22 | -0.73 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 16.50 | 4.70 | 7.50 | % | 0 | 0 | 2.28 | -0.76 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 5.20 | 8.00 | % | 0 | 0 | 2.35 | -0.80 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 17.50 | 5.70 | 8.50 | % | 0 | 0 | 2.41 | -0.80 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 18.00 | 6.20 | 9.00 | % | 0 | 0 | 2.43 | -0.82 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 19.00 | 7.20 | 10.00 | % | 0 | 0 | 2.54 | -0.85 | 0.05 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 20.00 | 8.20 | 11.00 | % | 0 | 0 | 2.64 | -0.88 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST |