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 | 8.75 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 3.50 | 7.75 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.50 | 2.99 | 7.25 | % | 0 | 0 | 4.06 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 2.50 | 6.75 | % | 0 | 0 | 3.72 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 2.00 | 6.25 | % | 0 | 0 | 3.47 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 1.51 | 5.75 | % | 0 | 0 | 3.18 | 0.96 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 1.04 | 5.25 | % | 0 | 0 | 2.91 | 0.93 | 0.05 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 1.90 | 4.80 | % | 0 | 0 | 2.70 | 0.90 | 0.07 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 9.50 | 0.25 | 4.35 | % | 0 | 0 | 2.50 | 0.85 | 0.09 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 3.95 | % | 0 | 0 | 2.35 | 0.79 | 0.11 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 10.50 | 0.00 | 3.50 | 0.50 | 0.00 | 0.00% | 0 | 10 | 2.16 | 0.72 | 0.14 | -0.01 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 1.11 | % | 0 | 0 | 0.53 | 0.64 | 0.15 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 2.70 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.56 | 0.17 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.05 | 0.50 | 0.20 | -0.25 | -55.56% | 1 | 7 | 0.30 | 0.47 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 2.20 | % | 0 | 0 | 1.77 | 0.39 | 0.17 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.32 | 0.16 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 2.14 | % | 0 | 0 | 1.95 | 0.25 | 0.14 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.25 | % | 0 | 0 | 1.43 | 0.20 | 0.12 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 2.14 | % | 0 | 0 | 2.14 | 0.15 | 0.10 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 0.89 | 0.11 | 0.09 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 2.13 | % | 0 | 0 | 2.30 | 0.08 | 0.07 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 2.38 | 0.06 | 0.06 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 2.13 | % | 0 | 0 | 2.45 | 0.04 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 2.52 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 2.64 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 2.76 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 2.87 | 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 | 2.13 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 2.13 | % | 0 | 0 | 4.13 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 3.79 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.14 | % | 0 | 0 | 3.49 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 3.21 | -0.04 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 1.45 | % | 0 | 0 | 2.03 | -0.07 | 0.05 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.21 | % | 0 | 0 | 2.74 | -0.10 | 0.07 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 2.27 | % | 0 | 0 | 2.55 | -0.15 | 0.09 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.42 | % | 0 | 0 | 1.57 | -0.21 | 0.11 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 10.50 | 0.00 | 2.34 | % | 0 | 0 | 1.25 | -0.28 | 0.14 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.49 | % | 0 | 0 | 2.04 | -0.36 | 0.15 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 11.50 | 0.05 | 2.60 | 0.70 | % | 3 | 0 | 0.97 | -0.44 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 12.00 | 0.50 | 2.75 | % | 0 | 0 | 0.97 | -0.53 | 0.18 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 3.10 | % | 0 | 0 | 1.81 | -0.61 | 0.17 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 3.55 | % | 0 | 0 | 1.89 | -0.68 | 0.16 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 4.00 | % | 0 | 0 | 1.96 | -0.75 | 0.14 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 14.00 | 0.50 | 4.50 | % | 0 | 0 | 2.06 | -0.80 | 0.12 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 14.50 | 1.20 | 5.00 | % | 0 | 0 | 2.15 | -0.85 | 0.10 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 1.50 | 5.85 | % | 0 | 0 | 2.24 | -0.89 | 0.09 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 15.50 | 2.00 | 6.35 | % | 0 | 0 | 2.32 | -0.92 | 0.07 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 2.70 | 6.95 | % | 0 | 0 | 2.39 | -0.94 | 0.06 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.50 | 3.00 | 7.35 | % | 0 | 0 | 2.47 | -0.96 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 5.15 | 8.00 | % | 0 | 0 | 2.54 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 6.05 | 9.00 | % | 0 | 0 | 2.67 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 7.05 | 10.00 | % | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 8.05 | 11.00 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |