Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $12.35 as of 6/20/2025 9:17:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.35 | 11.20 | % | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 4.00 | 6.35 | 10.20 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 5.00 | 5.35 | 9.20 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 6.00 | 4.35 | 8.20 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 7.00 | 3.35 | 7.20 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 8.00 | 2.41 | 6.20 | 2.89 | 0.00 | 0.00% | 0 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 6/20/2025 4:00:04 PM EST |
| 9.00 | 1.42 | 4.90 | 2.90 | 0.00 | 0.00% | 0 | 31 | 2.32 | 0.97 | 0.11 | 0.00 | 5/23/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 1.50 | 4.25 | 1.59 | 0.00 | 0.00% | 0 | 144 | 2.17 | 0.80 | 0.13 | 0.00 | 4/28/2025 | 6/20/2025 4:00:04 PM EST |
| 11.00 | 1.35 | 1.62 | 1.40 | +0.30 | +27.28% | 70 | 586 | 0.62 | 0.69 | 0.17 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.00 | 0.60 | 0.66 | 0.60 | +0.12 | +25.00% | 164 | 5,725 | 0.45 | 0.51 | 0.17 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.20 | 0.24 | +0.10 | +71.43% | 2,554 | 7,832 | 0.40 | 0.35 | 0.15 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.74 | 0.08 | -0.17 | -68.00% | 95 | 45 | 0.65 | 0.23 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 3 | 1,960 | 0.44 | 0.14 | 0.08 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 1.17 | % | 0 | 0 | 1.38 | 0.10 | 0.06 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.77 | 0.06 | 0.04 | 0.00 | 1/24/2025 | 6/20/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 2.14 | % | 0 | 0 | 1.43 | 0.04 | 0.03 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.14 | % | 0 | 0 | 1.50 | 0.02 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.01 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 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 | 7.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.14 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 168 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:04 PM EST |
| 8.00 | 0.05 | 2.28 | 0.17 | 0.00 | 0.00% | 0 | 547 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 408 | 0.60 | -0.03 | 0.11 | 0.00 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 0.60 | 0.65 | 0.60 | -0.05 | -7.70% | 5,845 | 47,135 | 0.66 | -0.20 | 0.13 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 11.00 | 0.83 | 1.12 | 0.88 | -0.15 | -14.57% | 4 | 379 | 0.59 | -0.31 | 0.17 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.00 | 1.68 | 2.60 | 1.58 | -0.19 | -10.74% | 124 | 622 | 0.92 | -0.49 | 0.17 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 13.00 | 0.33 | 2.60 | 2.40 | -0.05 | -2.05% | 103 | 20 | 0.76 | -0.65 | 0.15 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 14.00 | 1.24 | 5.35 | 2.96 | -1.34 | -31.17% | 175 | 10 | 1.95 | -0.77 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 4.20 | 4.55 | 4.53 | 0.00 | 0.00% | 0 | 205 | 0.92 | -0.86 | 0.08 | 0.00 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 3.20 | 7.35 | 7.37 | 0.00 | 0.00% | 0 | 19 | 2.22 | -0.90 | 0.06 | 0.00 | 4/9/2025 | 6/20/2025 4:00:04 PM EST |
| 17.00 | 5.90 | 8.35 | 7.20 | 0.00 | 0.00% | 0 | 140 | 2.32 | -0.94 | 0.04 | 0.00 | 3/26/2025 | 6/20/2025 4:00:04 PM EST |
| 18.00 | 5.20 | 9.35 | 7.20 | 0.00 | 0.00% | 0 | 1 | 2.40 | -0.96 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 19.00 | 6.20 | 10.30 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.98 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 20.00 | 7.90 | 11.30 | 10.80 | 0.00 | 0.00% | 0 | 110 | 2.58 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 6/20/2025 4:00:04 PM EST |