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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.40 | 11.00 | 8.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:55 PM EST |
| 3.00 | 6.40 | 10.00 | 7.25 | 0.00 | 0.00% | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:55 PM EST |
| 4.00 | 5.20 | 9.30 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 4.20 | 8.30 | 6.17 | 0.00 | 0.00% | 0 | 2 | 4.86 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 3.20 | 7.30 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 3.85 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 1.24 | 5.35 | 3.75 | 0.00 | 0.00% | 0 | 117 | 2.83 | 0.99 | 0.06 | 0.00 | 3/6/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 1.40 | 4.35 | 2.00 | 0.00 | 0.00% | 0 | 191 | 2.35 | 0.90 | 0.12 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 1.25 | 1.75 | 1.54 | -0.31 | -16.76% | 3 | 12,970 | 0.54 | 0.73 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.60 | 0.84 | 0.65 | -0.19 | -22.62% | 2 | 6,521 | 0.45 | 0.55 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.29 | 0.31 | 0.30 | -0.02 | -6.25% | 91 | 48,135 | 0.42 | 0.34 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.05 | 0.19 | 0.12 | +0.04 | +50.00% | 1 | 1,526 | 0.41 | 0.18 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 147 | 0.41 | 0.09 | 0.08 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 21 | 11,163 | 0.46 | 0.04 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 14 | 0.90 | 0.02 | 0.02 | 0.00 | 2/20/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 1.07 | 0.01 | 0.00 | 0.00% | 0 | 305 | 1.67 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 2.48 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 302 | 0.77 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 2.13 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.84 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.14 | 0.13 | 0.00 | 0.00% | 0 | 25 | 4.70 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 2.16 | 0.05 | 0.00 | 0.00% | 0 | 61 | 3.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 0.01 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 177 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.05 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 624 | 0.73 | -0.01 | 0.06 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3,545 | 0.89 | -0.10 | 0.12 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.37 | 0.65 | 0.55 | +0.24 | +77.42% | 1,367 | 34,640 | 0.63 | -0.27 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.90 | 1.00 | 0.95 | +0.10 | +11.77% | 53 | 2,670 | 0.61 | -0.45 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 1.50 | 1.90 | 1.76 | +0.11 | +6.67% | 271 | 24,018 | 0.74 | -0.66 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 1.99 | 2.85 | 2.70 | +0.28 | +11.57% | 36 | 7,173 | 0.91 | -0.82 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 3.50 | 3.90 | 3.35 | -0.15 | -4.29% | 1 | 3,839 | 1.05 | -0.91 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 3.00 | 6.85 | 4.45 | 0.00 | 0.00% | 0 | 7,418 | 2.61 | -0.96 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 3.75 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 724 | 2.71 | -0.98 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 4.75 | 8.80 | 7.67 | 0.00 | 0.00% | 0 | 333 | 2.84 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 5.75 | 9.80 | 9.10 | 0.00 | 0.00% | 0 | 2 | 2.95 | -1.00 | 0.01 | 0.00 | 12/26/2024 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 9.35 | 11.80 | 10.40 | 0.00 | 0.00% | 0 | 41 | 2.27 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 11.35 | 13.80 | 11.89 | 0.00 | 0.00% | 0 | 248 | 2.43 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:55 PM EST |