Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $11.73 as of 4/25/2025 8:56:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 10.55 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 5.00 | 4.80 | 8.55 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 6.00 | 3.85 | 7.55 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 7.00 | 2.89 | 6.55 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 8.00 | 1.93 | 5.55 | 2.89 | 0.00 | 0.00% | 0 | 4 | 2.29 | 1.00 | 0.04 | 0.00 | 1/7/2025 | 4/25/2025 3:59:51 PM EST |
| 9.00 | 0.89 | 4.65 | 1.83 | 0.00 | 0.00% | 0 | 10 | 1.98 | 0.96 | 0.14 | 0.00 | 2/10/2025 | 4/25/2025 3:59:51 PM EST |
| 10.00 | 0.55 | 2.34 | 1.80 | 0.00 | 0.00% | 0 | 62 | 0.97 | 0.68 | 0.13 | 0.00 | 3/6/2025 | 4/25/2025 3:59:51 PM EST |
| 11.00 | 0.91 | 1.15 | 0.66 | 0.00 | 0.00% | 0 | 340 | 0.54 | 0.56 | 0.18 | 0.00 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 12.00 | 0.50 | 0.65 | 0.36 | 0.00 | 0.00% | 0 | 2,934 | 0.50 | 0.39 | 0.15 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.27 | 0.11 | 0.00 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.18 | 0.08 | 0.00 | 3/25/2025 | 4/25/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 1,922 | 0.60 | 0.12 | 0.06 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 1.74 | % | 0 | 0 | 1.50 | 0.09 | 0.05 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 100 | 1.76 | 0.06 | 0.03 | 0.00 | 1/24/2025 | 4/25/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.02 | 0.01 | 0.00 | 12/2/2024 | 4/25/2025 3:59:51 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 | 1.34 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 6.00 | 0.08 | 1.89 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.38 | 0.18 | 0.00 | 0.00% | 0 | 168 | 0.70 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:51 PM EST |
| 8.00 | 0.20 | 1.85 | 3.00 | 0.00 | 0.00% | 0 | 17 | 0.87 | 0.00 | 0.04 | 0.00 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 9.00 | 0.65 | 1.00 | 1.26 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.04 | 0.14 | 0.00 | 4/11/2025 | 4/25/2025 3:59:51 PM EST |
| 10.00 | 1.31 | 1.35 | 1.35 | -0.05 | -3.58% | 15,600 | 14,807 | 0.51 | -0.32 | 0.13 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 11.00 | 1.66 | 3.55 | 1.95 | 0.00 | 0.00% | 0 | 277 | 0.78 | -0.44 | 0.18 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 12.00 | 1.89 | 4.15 | 2.45 | 0.00 | 0.00% | 0 | 147 | 1.32 | -0.61 | 0.15 | 0.00 | 4/1/2025 | 4/25/2025 3:59:51 PM EST |
| 13.00 | 2.52 | 4.85 | 4.90 | 0.00 | 0.00% | 0 | 11 | 1.24 | -0.73 | 0.11 | 0.00 | 4/10/2025 | 4/25/2025 3:59:51 PM EST |
| 14.00 | 3.75 | 6.70 | 4.30 | 0.00 | 0.00% | 0 | 10 | 1.24 | -0.82 | 0.08 | 0.00 | 3/18/2025 | 4/25/2025 3:59:51 PM EST |
| 15.00 | 4.00 | 5.70 | 5.90 | 0.00 | 0.00% | 0 | 171 | 0.70 | -0.88 | 0.06 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 16.00 | 5.10 | 7.95 | 7.37 | 0.00 | 0.00% | 0 | 19 | 1.51 | -0.91 | 0.05 | 0.00 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 17.00 | 7.00 | 9.15 | 7.20 | 0.00 | 0.00% | 0 | 140 | 1.54 | -0.94 | 0.03 | 0.00 | 3/26/2025 | 4/25/2025 3:59:51 PM EST |
| 20.00 | 10.00 | 11.20 | 10.80 | 0.00 | 0.00% | 0 | 110 | 1.47 | -0.98 | 0.01 | 0.00 | 3/10/2025 | 4/25/2025 3:59:51 PM EST |