Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $11.25 as of 5/5/2025 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.20 | 8.45 | % | 0 | 0 | 5.20 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 3.20 | 7.45 | % | 0 | 0 | 4.28 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.50 | 4.40 | 6.95 | % | 0 | 0 | 3.91 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 3.80 | 6.45 | % | 0 | 0 | 1.63 | 0.93 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 1.98 | 5.85 | % | 0 | 0 | 1.52 | 0.91 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 1.81 | 5.45 | % | 0 | 0 | 1.30 | 0.87 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.50 | 2.33 | 4.55 | % | 0 | 0 | 1.14 | 0.84 | 0.06 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 1.85 | 4.55 | % | 0 | 0 | 1.32 | 0.79 | 0.07 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 9.50 | 0.12 | 3.65 | % | 0 | 0 | 1.48 | 0.75 | 0.08 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 3.10 | % | 0 | 0 | 1.99 | 0.70 | 0.09 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 10.50 | 0.00 | 3.25 | % | 0 | 0 | 1.82 | 0.65 | 0.10 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.85 | % | 0 | 0 | 1.85 | 0.60 | 0.10 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 2.54 | % | 0 | 0 | 1.81 | 0.55 | 0.10 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.28 | % | 0 | 0 | 1.78 | 0.50 | 0.11 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 2.23 | % | 0 | 0 | 1.80 | 0.45 | 0.11 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.16 | % | 0 | 0 | 0.99 | 0.40 | 0.11 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 2.08 | % | 0 | 0 | 1.97 | 0.36 | 0.10 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.31 | 0.10 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 2.14 | % | 0 | 0 | 2.14 | 0.28 | 0.09 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.14 | % | 0 | 0 | 2.23 | 0.24 | 0.08 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 2.13 | % | 0 | 0 | 2.29 | 0.21 | 0.08 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 2.36 | 0.18 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 2.13 | % | 0 | 0 | 2.43 | 0.16 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 2.49 | 0.14 | 0.06 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 2.61 | 0.10 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 2.72 | 0.08 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 2.82 | 0.06 | 0.03 | -0.01 | 5/5/2025 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 | 5.13 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 4.23 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 2.13 | % | 0 | 0 | 3.86 | -0.05 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 3.56 | -0.07 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.17 | % | 0 | 0 | 3.27 | -0.09 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.20 | % | 0 | 0 | 3.02 | -0.13 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 2.17 | % | 0 | 0 | 2.74 | -0.16 | 0.06 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 1.49 | -0.21 | 0.07 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 2.42 | % | 0 | 0 | 2.47 | -0.25 | 0.08 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.72 | % | 0 | 0 | 0.63 | -0.30 | 0.09 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 10.50 | 0.00 | 2.63 | % | 0 | 0 | 2.17 | -0.35 | 0.10 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.80 | % | 0 | 0 | 2.07 | -0.40 | 0.10 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 3.10 | 0.78 | 0.00 | 0.00% | 0 | 2 | 2.06 | -0.45 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 3.40 | % | 0 | 0 | 2.04 | -0.50 | 0.11 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 0.10 | 3.85 | 1.44 | 0.00 | 0.00% | 0 | 1 | 2.12 | -0.55 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.24 | 4.30 | % | 0 | 0 | 2.19 | -0.60 | 0.11 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 13.50 | 1.60 | 4.80 | % | 0 | 0 | 2.29 | -0.64 | 0.10 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 2.15 | 5.30 | % | 0 | 0 | 2.38 | -0.69 | 0.10 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 14.50 | 2.65 | 5.75 | % | 0 | 0 | 2.43 | -0.72 | 0.09 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 3.10 | 6.25 | % | 0 | 0 | 2.51 | -0.76 | 0.08 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 15.50 | 3.60 | 6.75 | % | 0 | 0 | 2.59 | -0.79 | 0.08 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 3.20 | 7.25 | % | 0 | 0 | 2.66 | -0.82 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 16.50 | 4.35 | 7.75 | % | 0 | 0 | 2.72 | -0.84 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 5.10 | 8.25 | % | 0 | 0 | 2.79 | -0.86 | 0.06 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 6.10 | 9.25 | % | 0 | 0 | 2.91 | -0.90 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 6.20 | 10.25 | % | 0 | 0 | 3.02 | -0.92 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 7.20 | 11.25 | % | 0 | 0 | 3.12 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST |