Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $11.89 as of 6/13/2025 9:36:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.75 | 11.00 | % | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 4.00 | 5.85 | 10.00 | % | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 5.00 | 4.85 | 9.00 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 6.00 | 3.75 | 8.00 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.00 | 2.85 | 7.00 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.00 | 1.77 | 6.00 | 3.52 | 0.00 | 0.00% | 0 | 92 | 3.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 6/13/2025 4:00:04 PM EST |
| 9.00 | 0.78 | 4.95 | 3.30 | 0.00 | 0.00% | 0 | 63 | 2.83 | 0.93 | 0.09 | 0.00 | 5/23/2025 | 6/13/2025 4:00:04 PM EST |
| 10.00 | 0.50 | 4.05 | 1.89 | 0.00 | 0.00% | 0 | 655 | 2.43 | 0.83 | 0.14 | -0.01 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 11.00 | 1.10 | 1.92 | 1.25 | 0.00 | 0.00% | 0 | 979 | 0.82 | 0.66 | 0.18 | -0.01 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 12.00 | 0.28 | 0.38 | 0.32 | 0.00 | 0.00% | 39 | 3,718 | 0.33 | 0.47 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 13.00 | 0.07 | 0.11 | 0.07 | -0.03 | -30.00% | 7,009 | 21,590 | 0.33 | 0.29 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.73 | 0.01 | 0.00 | 0.00% | 5 | 474 | 1.06 | 0.18 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 500 | 0.54 | 0.09 | 0.08 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 105 | 0.86 | 0.05 | 0.04 | 0.00 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 2.14 | 0.15 | 0.00 | 0.00% | 0 | 16 | 2.53 | 0.03 | 0.03 | 0.00 | 1/27/2025 | 6/13/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 2.14 | % | 0 | 0 | 2.66 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 2.77 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.51 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 6/13/2025 4:00:04 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 | 9.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/13/2025 4:00:04 PM EST |
| 8.00 | 0.01 | 0.10 | 0.09 | +0.01 | +12.50% | 2 | 2,461 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 9.00 | 0.10 | 0.16 | 0.13 | +0.01 | +8.34% | 4 | 1,861 | 0.69 | -0.07 | 0.09 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 10.00 | 0.30 | 0.32 | 0.32 | +0.08 | +33.34% | 7,391 | 24,320 | 0.67 | -0.17 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 11.00 | 0.54 | 1.00 | 0.59 | 0.00 | 0.00% | 0 | 21,792 | 0.75 | -0.34 | 0.18 | -0.01 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 12.00 | 0.82 | 1.74 | 1.18 | +0.05 | +4.43% | 55 | 619 | 0.72 | -0.53 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 13.00 | 0.25 | 4.35 | 1.74 | 0.00 | 0.00% | 0 | 52 | 2.44 | -0.71 | 0.17 | -0.01 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 14.00 | 1.12 | 5.35 | 3.00 | 0.00 | 0.00% | 0 | 66 | 2.64 | -0.82 | 0.12 | -0.01 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 15.00 | 2.11 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 425 | 1.80 | -0.91 | 0.08 | 0.00 | 5/28/2025 | 6/13/2025 4:00:04 PM EST |
| 16.00 | 3.05 | 7.35 | 5.06 | 0.00 | 0.00% | 0 | 113 | 2.98 | -0.95 | 0.04 | 0.00 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 17.00 | 4.10 | 8.35 | 6.30 | 0.00 | 0.00% | 0 | 71 | 3.12 | -0.97 | 0.03 | 0.00 | 5/13/2025 | 6/13/2025 4:00:04 PM EST |
| 18.00 | 5.10 | 9.35 | % | 0 | 0 | 3.25 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 19.00 | 6.10 | 10.35 | % | 0 | 0 | 3.37 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 20.00 | 7.10 | 11.30 | 9.30 | 0.00 | 0.00% | 0 | 15 | 3.44 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:04 PM EST |