Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $12.75 as of 7/11/2025 8:46:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.60 | 11.80 | 9.70 | % | 3.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 4.00 | 6.60 | 10.80 | 8.70 | % | 2.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 5.00 | 5.60 | 9.80 | 7.70 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 6.00 | 4.60 | 8.80 | 6.70 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 6.50 | 5.45 | 8.30 | 6.88 | % | 1.06 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 7.00 | 3.60 | 7.80 | 5.70 | % | 0.81 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 7.50 | 3.10 | 7.30 | 5.20 | % | 0.69 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 8.00 | 2.62 | 6.80 | 4.71 | 3.52 | 0.00 | 0.00% | 0.59 | 0 | 92 | 7.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/11/2025 3:59:56 PM EST |
| 8.50 | 2.12 | 6.30 | 4.21 | % | 0.50 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 9.00 | 1.62 | 5.80 | 3.71 | 3.45 | 0.00 | 0.00% | 0.41 | 0 | 73 | 6.27 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:56 PM EST |
| 9.50 | 1.12 | 5.30 | 3.21 | % | 0.34 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 10.00 | 0.62 | 3.30 | 1.96 | 2.68 | 0.00 | 0.00% | 0.20 | 30 | 637 | 2.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 10.50 | 0.25 | 4.30 | 2.28 | % | 0.22 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 11.00 | 1.15 | 3.80 | 2.48 | 1.90 | +0.23 | +13.78% | 0.23 | 1 | 282 | 4.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 2.91 | 1.46 | 1.51 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.37 | 0.99 | 0.03 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 0.79 | +0.04 | +5.34% | 0.06 | 6 | 3,703 | 0.38 | 0.93 | 0.25 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.34 | -0.05 | -12.83% | 0.02 | 25 | 3,274 | 0.22 | 0.70 | 0.68 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 13.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 1,030 | 33,186 | 0.24 | 0.31 | 0.76 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 13.50 | 0.01 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 4 | 130 | 0.42 | 0.06 | 0.26 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.54 | 0.01 | 0.03 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,426 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.60 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/11/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 18 | 5.67 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.47 | 0.24 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/11/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 9.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.15 | 0 | 1 | 8.88 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/11/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,510 | 1.81 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 1 | 6.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,079 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.11 | 0.06 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35,535 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 10.50 | 0.01 | 2.15 | 1.08 | 0.01 | -0.01 | -50.00% | 0.10 | 62 | 56 | 2.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 158 | 21,956 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.76 | -0.01 | 0.03 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1,005 | 4,080 | 0.53 | -0.07 | 0.25 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 12.50 | 0.01 | 0.25 | 0.13 | 0.16 | -0.01 | -5.89% | 0.01 | 11 | 1,586 | 0.52 | -0.30 | 0.68 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 2.48 | 1.24 | 0.55 | -0.38 | -40.86% | 0.10 | 2 | 202 | 3.34 | -0.69 | 0.76 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 2.93 | 1.47 | 1.39 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.54 | -0.94 | 0.26 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 14.00 | 0.50 | 3.40 | 1.95 | 1.69 | 0.00 | 0.00% | 0.14 | 0 | 82 | 3.74 | -0.99 | 0.03 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 14.50 | 0.85 | 3.90 | 2.38 | % | 0.16 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 15.00 | 1.45 | 4.40 | 2.93 | 3.92 | 0.00 | 0.00% | 0.20 | 0 | 2,306 | 4.18 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 15.50 | 1.75 | 4.90 | 3.33 | % | 0.21 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 16.00 | 2.35 | 5.40 | 3.88 | 5.06 | 0.00 | 0.00% | 0.24 | 0 | 113 | 4.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:56 PM EST |
| 16.50 | 2.85 | 5.90 | 4.38 | % | 0.27 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 17.00 | 3.30 | 6.40 | 4.85 | 4.65 | 0.00 | 0.00% | 0.29 | 0 | 70 | 4.89 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 17.50 | 3.85 | 6.90 | 5.38 | % | 0.31 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 18.00 | 4.30 | 7.40 | 5.85 | % | 0.32 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 19.00 | 5.35 | 8.40 | 6.88 | % | 0.36 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 20.00 | 6.30 | 9.40 | 7.85 | 9.30 | 0.00 | 0.00% | 0.39 | 0 | 15 | 5.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:56 PM EST |