Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $11.81 as of 5/12/2025 8:48:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.75 | 8.95 | % | 0 | 0 | 4.49 | 0.99 | 0.01 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 6.00 | 3.75 | 7.90 | % | 0 | 0 | 3.67 | 0.97 | 0.01 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 6.50 | 3.25 | 7.40 | % | 0 | 0 | 3.36 | 0.96 | 0.02 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 7.00 | 2.75 | 6.95 | % | 0 | 0 | 3.13 | 0.94 | 0.03 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 7.50 | 2.26 | 6.45 | % | 0 | 0 | 2.87 | 0.91 | 0.03 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 8.00 | 1.76 | 5.95 | % | 0 | 0 | 2.64 | 0.89 | 0.04 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 8.50 | 1.26 | 5.45 | % | 0 | 0 | 2.42 | 0.86 | 0.05 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 9.00 | 0.76 | 4.95 | % | 0 | 0 | 2.21 | 0.82 | 0.06 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 9.50 | 0.30 | 4.45 | % | 0 | 0 | 2.02 | 0.78 | 0.06 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 10.00 | 0.05 | 3.95 | % | 0 | 0 | 1.83 | 0.74 | 0.07 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 10.50 | 1.04 | 3.45 | % | 0 | 0 | 1.59 | 0.70 | 0.08 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 3.00 | % | 0 | 0 | 1.54 | 0.66 | 0.08 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 11.50 | 0.00 | 2.69 | % | 0 | 0 | 1.41 | 0.61 | 0.09 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 2.44 | % | 0 | 0 | 1.43 | 0.57 | 0.09 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 2.30 | % | 0 | 0 | 1.44 | 0.52 | 0.09 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 2.20 | % | 0 | 0 | 1.52 | 0.48 | 0.09 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 13.50 | 0.00 | 2.06 | % | 0 | 0 | 1.59 | 0.43 | 0.09 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 2.17 | % | 0 | 0 | 1.66 | 0.39 | 0.09 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 14.50 | 0.00 | 2.16 | % | 0 | 0 | 1.73 | 0.36 | 0.09 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.32 | 0.08 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 15.50 | 0.00 | 2.14 | % | 0 | 0 | 1.86 | 0.29 | 0.08 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 2.14 | % | 0 | 0 | 1.92 | 0.26 | 0.08 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 16.50 | 0.00 | 2.13 | % | 0 | 0 | 1.98 | 0.23 | 0.07 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 2.04 | 0.20 | 0.07 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 2.15 | 0.16 | 0.06 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 2.25 | 0.13 | 0.05 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 2.34 | 0.10 | 0.04 | -0.01 | 5/9/2025 4:00:03 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 | 2.14 | % | 0 | 0 | 4.68 | -0.01 | 0.01 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 3.89 | -0.03 | 0.01 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 6.50 | 0.00 | 2.16 | % | 0 | 0 | 3.58 | -0.04 | 0.02 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.17 | % | 0 | 0 | 3.29 | -0.06 | 0.03 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.18 | % | 0 | 0 | 3.04 | -0.09 | 0.03 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.19 | % | 0 | 0 | 2.46 | -0.11 | 0.04 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 8.50 | 0.00 | 2.20 | % | 0 | 0 | 2.58 | -0.14 | 0.05 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 2.21 | % | 0 | 0 | 2.33 | -0.18 | 0.06 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 9.50 | 0.00 | 2.24 | % | 0 | 0 | 2.17 | -0.22 | 0.06 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.30 | % | 0 | 0 | 2.03 | -0.26 | 0.07 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 10.50 | 0.00 | 2.42 | 0.68 | 0.00 | 0.00% | 0 | 1 | 1.93 | -0.30 | 0.08 | -0.02 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 2.61 | 1.17 | 0.00 | 0.00% | 0 | 1 | 1.87 | -0.34 | 0.08 | -0.02 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 2.89 | 1.66 | 0.00 | 0.00% | 0 | 1 | 1.86 | -0.39 | 0.09 | -0.02 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 3.25 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.89 | -0.43 | 0.09 | -0.02 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 3.65 | % | 0 | 0 | 1.94 | -0.48 | 0.09 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 13.00 | 0.06 | 4.15 | % | 0 | 0 | 2.04 | -0.52 | 0.09 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 13.50 | 0.47 | 4.60 | % | 0 | 0 | 2.10 | -0.57 | 0.09 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 14.00 | 0.95 | 5.00 | % | 0 | 0 | 2.12 | -0.61 | 0.09 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 14.50 | 1.44 | 5.50 | % | 0 | 0 | 2.20 | -0.64 | 0.09 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 15.00 | 1.93 | 6.00 | 4.75 | 0.00 | 0.00% | 0 | 1 | 2.28 | -0.68 | 0.08 | -0.02 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 15.50 | 2.43 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 2 | 2.35 | -0.71 | 0.08 | -0.01 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 16.00 | 2.90 | 7.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 2.41 | -0.74 | 0.08 | -0.01 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 16.50 | 3.40 | 7.50 | 6.10 | 0.00 | 0.00% | 0 | 1 | 2.47 | -0.77 | 0.07 | -0.01 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 17.00 | 3.90 | 8.00 | % | 0 | 0 | 2.54 | -0.80 | 0.07 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 18.00 | 4.90 | 9.00 | % | 0 | 0 | 2.65 | -0.84 | 0.06 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 19.00 | 5.90 | 10.00 | % | 0 | 0 | 2.75 | -0.87 | 0.05 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 20.00 | 6.90 | 11.00 | % | 0 | 0 | 2.85 | -0.90 | 0.04 | -0.01 | 5/9/2025 4:00:03 PM EST |