Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $11.64 as of 3/13/2025 11:02:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.55 | 10.65 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 3/13/2025 4:00:03 PM EST |
| 4.00 | 5.55 | 9.65 | 7.38 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 3/13/2025 4:00:03 PM EST |
| 5.00 | 4.55 | 8.65 | 6.43 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 3/13/2025 4:00:03 PM EST |
| 5.50 | 4.05 | 8.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 6.00 | 3.55 | 7.65 | % | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 6.50 | 3.00 | 7.15 | % | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 7.00 | 2.55 | 6.65 | 3.86 | 0.00 | 0.00% | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 3/13/2025 4:00:03 PM EST |
| 7.50 | 2.05 | 6.15 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 8.00 | 1.60 | 5.65 | 3.45 | 0.00 | 0.00% | 0 | 1 | 6.46 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/13/2025 4:00:03 PM EST |
| 8.50 | 1.15 | 5.15 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 9.00 | 1.66 | 4.65 | 2.63 | -0.77 | -22.65% | 49 | 129 | 1.83 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 9.50 | 0.31 | 3.35 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 10.00 | 1.45 | 1.87 | 1.60 | +0.22 | +15.95% | 1 | 4,871 | 1.36 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 2.32 | 1.16 | % | 2 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST | |
| 11.00 | 0.65 | 0.70 | 0.73 | +0.16 | +28.07% | 48 | 14,956 | 0.53 | 0.89 | 0.42 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 11.50 | 0.09 | 0.48 | 0.27 | +0.06 | +28.58% | 133 | 336 | 0.32 | 0.60 | 0.81 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 439 | 17,984 | 0.27 | 0.21 | 0.63 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 27 | 1,010 | 0.40 | 0.03 | 0.14 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 7,073 | 0.52 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/13/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 2.14 | 0.05 | 0.00 | 0.00% | 0 | 22 | 4.10 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,990 | 0.63 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.01 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,552 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 2.13 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 469 | 1.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.70 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 180 | 1.48 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/13/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 1.49 | 0.26 | 0.00 | 0.00% | 0 | 2 | 4.19 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/13/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,261 | 1.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 9.54 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 5.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 6.50 | 0.00 | 1.80 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 105 | 2.02 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/13/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 2.13 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,146 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/13/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 2.13 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 188 | 1.14 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.01 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 18,126 | 0.61 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.12 | 0.01 | -0.02 | -66.67% | 15 | 34 | 0.67 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 11.00 | 0.02 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 12,467 | 0.34 | -0.11 | 0.42 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 11.50 | 0.07 | 0.28 | 0.27 | +0.05 | +22.73% | 20 | 96 | 0.33 | -0.40 | 0.81 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.77 | 0.40 | -0.26 | -39.40% | 20 | 1,291 | 0.50 | -0.79 | 0.63 | -0.01 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 3.00 | % | 0 | 0 | 0.74 | -0.97 | 0.14 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 2.69 | 0.78 | -0.23 | -22.78% | 4 | 121 | 1.17 | -1.00 | 0.01 | 0.00 | 3/13/2025 | 3/13/2025 4:00:03 PM EST |
| 13.50 | 0.58 | 3.55 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 14.00 | 0.86 | 2.76 | 2.69 | 0.00 | 0.00% | 0 | 6 | 1.47 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:03 PM EST |
| 14.50 | 1.77 | 3.25 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 15.00 | 3.10 | 4.45 | 3.45 | 0.00 | 0.00% | 0 | 201 | 1.69 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 4:00:03 PM EST |
| 15.50 | 3.60 | 4.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:03 PM EST | |||
| 16.00 | 4.20 | 4.65 | 4.00 | 0.00 | 0.00% | 0 | 65 | 1.69 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:03 PM EST |
| 16.50 | 4.60 | 5.65 | 4.95 | 0.00 | 0.00% | 0 | 16 | 2.06 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 4:00:03 PM EST |
| 17.00 | 5.15 | 6.05 | 6.35 | 0.00 | 0.00% | 0 | 60 | 2.30 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 3/13/2025 4:00:03 PM EST |
| 18.00 | 6.15 | 7.10 | 7.35 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 3/13/2025 4:00:03 PM EST |
| 19.00 | 7.10 | 9.05 | 8.55 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 3/13/2025 4:00:03 PM EST |
| 20.00 | 8.20 | 8.80 | 9.30 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 3/13/2025 4:00:03 PM EST |