Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $11.56 as of 3/28/2025 8:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.50 | 8.70 | % | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.50 | 4.00 | 8.20 | % | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 4.50 | 7.70 | % | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.50 | 4.40 | 7.20 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 3.60 | 6.70 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 3.10 | 6.20 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 2.60 | 5.70 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 2.60 | 5.20 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 2.36 | 3.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.50 | 1.85 | 2.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.78 | 1.58 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 10.50 | 0.80 | 1.42 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.94 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.36 | 1.43 | 0.55 | -0.45 | -45.00% | 7 | 26 | 0.85 | 0.93 | 0.61 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.50 | 0.10 | 0.33 | 0.23 | -0.10 | -30.31% | 31 | 34 | 0.24 | 0.51 | 0.94 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.03 | 0.10 | 0.08 | -0.05 | -38.47% | 282 | 836 | 0.26 | 0.14 | 0.54 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 0.02 | 0.26 | 0.02 | -0.03 | -60.00% | 1 | 622 | 0.33 | 0.02 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 1.60 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.56 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 1.22 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.60 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 1.45 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.45 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 1.02 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.52 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.52 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.87 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.52 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 1.60 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 1.15 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.92 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 1.35 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.40 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 1.15 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.72 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.76 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.56 | 0.02 | 0.00 | 0.00% | 0 | 556 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 1.37 | 0.05 | 0.00 | 0.00% | 11 | 487 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.05 | 0.34 | 0.12 | -0.32 | -72.73% | 3 | 37 | 0.37 | -0.07 | 0.61 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.50 | 0.04 | 0.40 | 0.28 | +0.13 | +86.67% | 9 | 5 | 0.22 | -0.49 | 0.94 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 2.56 | 0.45 | 0.00 | 0.00% | 0 | 608 | 2.30 | -0.86 | 0.54 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 2.98 | % | 0 | 0 | 2.73 | -0.98 | 0.13 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 1.21 | 3.50 | % | 0 | 0 | 2.80 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 13.50 | 1.70 | 4.00 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.00 | 2.20 | 4.35 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.50 | 2.69 | 5.00 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 3.15 | 6.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.50 | 3.70 | 5.70 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 4.20 | 6.45 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.50 | 4.65 | 6.95 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 5.20 | 7.45 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 5.70 | 7.95 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 6.15 | 8.40 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 7.15 | 9.45 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 8.15 | 10.25 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |