Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $11.97 as of 5/27/2025 3:26:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.45 | 10.60 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 4.00 | 6.40 | 10.15 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 5.00 | 5.45 | 9.15 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 6.00 | 4.45 | 7.60 | % | 0 | 0 | 3.16 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.00 | 3.45 | 7.15 | % | 0 | 0 | 3.17 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 8.00 | 2.53 | 5.75 | 3.52 | 0.00 | 0.00% | 0 | 92 | 2.46 | 0.93 | 0.05 | 0.00 | 3/28/2025 | 5/27/2025 2:58:53 PM EST |
| 9.00 | 1.55 | 4.75 | 3.30 | 0.00 | 0.00% | 0 | 63 | 2.12 | 0.89 | 0.08 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 10.00 | 0.55 | 3.80 | 1.60 | 0.00 | 0.00% | 0 | 664 | 1.80 | 0.78 | 0.11 | -0.01 | 5/7/2025 | 5/27/2025 2:58:53 PM EST |
| 11.00 | 1.10 | 1.88 | 2.13 | 0.00 | 0.00% | 0 | 833 | 0.67 | 0.65 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 12.00 | 0.38 | 0.55 | 0.38 | -0.19 | -33.34% | 16 | 3,240 | 0.40 | 0.47 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 13.00 | 0.05 | 0.24 | 0.20 | -0.05 | -20.00% | 76 | 21,005 | 0.41 | 0.30 | 0.14 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 14.00 | 0.02 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 343 | 0.41 | 0.17 | 0.10 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 459 | 0.44 | 0.20 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 16.00 | 0.00 | 0.58 | 0.28 | +0.27 | +2,700.00% | 2 | 105 | 0.94 | 0.14 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 17.00 | 0.00 | 0.63 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.08 | 0.09 | 0.06 | 0.00 | 1/27/2025 | 5/27/2025 2:58:53 PM EST |
| 18.00 | 0.00 | 0.61 | % | 0 | 0 | 1.16 | 0.06 | 0.04 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 19.00 | 0.00 | 0.59 | % | 0 | 0 | 1.23 | 0.03 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 0.51 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.02 | 0.02 | 0.00 | 12/11/2024 | 5/27/2025 2:58:53 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 | 0.53 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 4.00 | 0.00 | 0.56 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 6.00 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.15 | -0.01 | 0.01 | 0.00 | 4/28/2025 | 5/27/2025 2:58:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.83 | -0.02 | 0.01 | 0.00 | 1/10/2025 | 5/27/2025 2:58:53 PM EST |
| 8.00 | 0.03 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 2,443 | 0.69 | -0.07 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 9.00 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,869 | 0.75 | -0.11 | 0.08 | 0.00 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 10.00 | 0.40 | 0.47 | 0.45 | -0.01 | -2.18% | 666 | 18,541 | 0.64 | -0.22 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 11.00 | 0.66 | 1.02 | 0.90 | +0.09 | +11.12% | 2 | 6,251 | 0.69 | -0.35 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 12.00 | 0.15 | 2.96 | 2.00 | +1.27 | +173.98% | 9 | 499 | 1.04 | -0.53 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 13.00 | 0.21 | 3.95 | 2.28 | 0.00 | 0.00% | 0 | 43 | 1.60 | -0.70 | 0.14 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 14.00 | 1.11 | 5.05 | 6.50 | 0.00 | 0.00% | 0 | 43 | 1.11 | -0.83 | 0.10 | 0.00 | 4/30/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 3.50 | 4.80 | 3.75 | -0.50 | -11.77% | 64 | 357 | 1.56 | -0.80 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 16.00 | 3.05 | 7.20 | 5.06 | -0.34 | -6.30% | 2 | 113 | 1.75 | -0.86 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 17.00 | 4.05 | 8.15 | 6.30 | 0.00 | 0.00% | 0 | 71 | 1.84 | -0.91 | 0.06 | 0.00 | 5/13/2025 | 5/27/2025 2:58:53 PM EST |
| 18.00 | 5.05 | 9.20 | % | 0 | 0 | 2.09 | -0.94 | 0.04 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 19.00 | 6.15 | 10.10 | % | 0 | 0 | 2.16 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 7.05 | 11.10 | 9.30 | 0.00 | 0.00% | 0 | 15 | 2.20 | -0.98 | 0.02 | 0.00 | 5/13/2025 | 5/27/2025 2:58:53 PM EST |