Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $11.95 as of 5/13/2025 1:15:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.90 | 11.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 4.00 | 5.90 | 10.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 5.00 | 4.90 | 9.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 5.50 | 4.40 | 8.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 6.00 | 3.90 | 8.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 6.50 | 3.40 | 7.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 7.00 | 4.20 | 5.80 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 7.50 | 2.41 | 6.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 8.00 | 3.20 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/13/2025 12:59:03 PM EST |
| 8.50 | 1.41 | 5.55 | 3.50 | 0.00 | 0.00% | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 12:59:03 PM EST |
| 9.00 | 0.91 | 5.05 | 2.99 | 0.00 | 0.00% | 0 | 1 | 8.86 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 12:59:03 PM EST |
| 9.50 | 0.41 | 4.55 | 2.58 | 0.00 | 0.00% | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 12:59:03 PM EST |
| 10.00 | 1.41 | 4.05 | 2.00 | 0.00 | 0.00% | 0 | 1,556 | 7.36 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:59:03 PM EST |
| 10.50 | 0.70 | 2.62 | 1.61 | 0.00 | 0.00% | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 12:59:03 PM EST |
| 11.00 | 0.95 | 1.10 | 1.00 | +0.01 | +1.01% | 192 | 10,820 | 0.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:59:03 PM EST |
| 11.50 | 0.00 | 0.75 | 0.16 | -0.19 | -54.29% | 22 | 922 | 1.00 | 0.99 | 0.10 | 0.00 | 5/13/2025 | 5/13/2025 12:59:03 PM EST |
| 12.00 | 0.07 | 0.13 | 0.07 | -0.03 | -30.00% | 261 | 10,461 | 0.18 | 0.56 | 1.85 | -0.02 | 5/13/2025 | 5/13/2025 12:59:03 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 33 | 645 | 0.38 | 0.01 | 0.14 | 0.00 | 5/13/2025 | 5/13/2025 12:59:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 7,053 | 0.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:59:03 PM EST |
| 13.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 9 | 2.37 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 12:59:03 PM EST |
| 14.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 223 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 12:59:03 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 442 | 1.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:59:03 PM EST |
| 15.50 | 0.00 | 0.95 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/13/2025 12:59:03 PM EST |
| 16.50 | 0.00 | 2.13 | % | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 19.00 | 0.00 | 0.16 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 2 | 6.34 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 12:59:03 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 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 5.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 6.00 | 0.00 | 2.13 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/13/2025 12:59:03 PM EST |
| 6.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 7.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 12:59:03 PM EST |
| 7.50 | 0.00 | 0.02 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 8.00 | 0.00 | 0.04 | 0.02 | -0.08 | -80.00% | 30 | 5,006 | 2.56 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:59:03 PM EST |
| 8.50 | 0.00 | 2.13 | % | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 193 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 12:59:03 PM EST |
| 9.50 | 0.00 | 0.02 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13,685 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:59:03 PM EST |
| 10.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 454 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:59:03 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 20 | 3,464 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:59:03 PM EST |
| 11.50 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 10 | 2,426 | 0.51 | -0.01 | 0.10 | 0.00 | 5/13/2025 | 5/13/2025 12:59:03 PM EST |
| 12.00 | 0.06 | 0.09 | 0.08 | -0.08 | -50.00% | 32 | 19,435 | 0.17 | -0.44 | 1.85 | -0.02 | 5/13/2025 | 5/13/2025 12:59:03 PM EST |
| 12.50 | 0.00 | 0.91 | % | 0 | 0 | 1.40 | -0.99 | 0.14 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 13.00 | 0.00 | 1.40 | 1.58 | 0.00 | 0.00% | 0 | 74 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 12:59:03 PM EST |
| 13.50 | 1.24 | 1.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 14.00 | 1.67 | 2.41 | 2.25 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 12:59:03 PM EST |
| 14.50 | 0.45 | 4.60 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 15.00 | 0.95 | 5.10 | 4.45 | 0.00 | 0.00% | 0 | 1 | 6.99 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 12:59:03 PM EST |
| 15.50 | 1.45 | 5.60 | % | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 16.00 | 1.95 | 6.10 | 4.60 | 0.00 | 0.00% | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/13/2025 12:59:03 PM EST |
| 16.50 | 2.45 | 6.60 | % | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 17.00 | 2.94 | 7.10 | 5.80 | 0.00 | 0.00% | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/13/2025 12:59:03 PM EST |
| 17.50 | 3.45 | 7.60 | % | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 18.00 | 3.95 | 8.10 | 6.60 | 0.00 | 0.00% | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/13/2025 12:59:03 PM EST |
| 19.00 | 4.95 | 9.10 | % | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 20.00 | 5.95 | 10.10 | 9.00 | 0.00 | 0.00% | 0 | 0 | 9.22 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/13/2025 12:59:03 PM EST |