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 | 5.90 | 8.70 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.50 | 4.00 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 5.00 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.50 | 4.50 | 7.20 | % | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 4.00 | 6.70 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 2.00 | 6.25 | % | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 3.00 | 5.75 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 1.00 | 5.25 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 2.00 | 4.75 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.50 | 0.19 | 4.25 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 1.36 | 1.99 | 1.29 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 2.72 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 11.00 | 0.47 | 0.95 | 0.60 | -0.16 | -21.06% | 25 | 53 | 0.98 | 0.90 | 0.39 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.50 | 0.18 | 0.24 | 0.22 | -0.17 | -43.59% | 22 | 91 | 0.30 | 0.55 | 1.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 145 | 1,284 | 0.28 | 0.12 | 0.60 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 0.01 | 0.23 | 0.01 | -0.02 | -66.67% | 31 | 569 | 0.36 | 0.01 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 118 | 0.52 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.87 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 1.25 | 0.02 | 0.00 | 0.00% | 0 | 10 | 3.42 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 1.80 | 0.18 | 0.00 | 0.00% | 0 | 24 | 4.48 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 1.60 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.00 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 1.22 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.95 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.50 | 0.00 | 2.13 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.75 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.50 | 0.00 | 0.67 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.50 | 0.00 | 1.35 | % | 0 | 0 | 5.28 | 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 | 1.27 | % | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.40 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 1.22 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.22 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.11 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 2.13 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 5 | 5.93 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.57 | 0.06 | 0.00 | 0.00% | 0 | 15 | 2.36 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.01 | 0.20 | 0.02 | +0.01 | +100.00% | 51 | 235 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.50 | 0.01 | 0.45 | 0.03 | +0.01 | +50.00% | 460 | 662 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.03 | 0.06 | 0.05 | +0.02 | +66.67% | 251 | 160 | 0.34 | -0.10 | 0.39 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.50 | 0.10 | 0.16 | 0.12 | 0.00 | 0.00% | 140 | 226 | 0.23 | -0.45 | 1.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.93 | 0.47 | +0.16 | +51.62% | 1 | 91 | 1.69 | -0.88 | 0.60 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 0.72 | 1.71 | 1.00 | 0.00 | 0.00% | 1 | 61 | 0.84 | -0.99 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 1.22 | 1.96 | 1.04 | 0.00 | 0.00% | 0 | 7 | 1.57 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 13.50 | 1.71 | 2.88 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.00 | 0.74 | 3.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 14.50 | 2.70 | 3.35 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 3.30 | 3.95 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.50 | 3.70 | 4.45 | 3.70 | 0.00 | 0.00% | 0 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | 4.25 | 5.00 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 16.50 | 4.30 | 7.00 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 5.30 | 6.00 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 5.75 | 6.55 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 6.25 | 7.10 | 6.15 | 0.00 | 0.00% | 0 | 3 | 3.32 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 18.50 | 6.15 | 7.85 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 7.30 | 8.05 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.50 | 7.80 | 8.50 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 8.35 | 8.95 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.50 | 8.80 | 9.40 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |