Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $12.31 as of 8/4/2025 9:08:42 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 | 7.70 | 11.45 | 9.58 | % | 3.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 4.00 | 6.70 | 10.45 | 8.58 | % | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 5.00 | 5.70 | 9.45 | 7.58 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 6.00 | 5.35 | 8.45 | 6.90 | % | 1.15 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 7.00 | 4.10 | 6.80 | 5.45 | 5.90 | 0.00 | 0.00% | 0.78 | 0 | 36 | 5.89 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 7.50 | 3.20 | 6.95 | 5.08 | % | 0.68 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 8.00 | 2.69 | 6.45 | 4.57 | 6.85 | 0.00 | 0.00% | 0.57 | 0 | 4 | 6.34 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 8.50 | 2.84 | 5.95 | 4.40 | % | 0.52 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 9.00 | 2.15 | 5.45 | 3.80 | 3.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 9.50 | 1.28 | 4.95 | 3.12 | % | 0.33 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 10.00 | 1.03 | 4.50 | 2.77 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 24 | 4.60 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 10.50 | 0.48 | 3.00 | 1.74 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.67 | 1.00 | 0.05 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 11.00 | 1.30 | 1.55 | 1.43 | 1.43 | -0.02 | -1.38% | 0.13 | 25 | 70 | 1.03 | 0.91 | 0.29 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.50 | 0.08 | 3.35 | 1.72 | % | 0.15 | 0 | 0 | 3.82 | 0.72 | 0.28 | -0.01 | 8/4/2025 3:59:54 PM EST | |||
| 12.00 | 0.53 | 1.10 | 0.82 | 0.70 | -0.51 | -42.15% | 0.07 | 71 | 1,176 | 0.90 | 0.57 | 0.27 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.50 | 0.29 | 0.56 | 0.43 | 0.45 | -0.40 | -47.06% | 0.03 | 112 | 11 | 0.71 | 0.44 | 0.25 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.00 | 0.13 | 0.30 | 0.22 | 0.21 | -0.44 | -67.70% | 0.02 | 3,714 | 19,388 | 0.68 | 0.33 | 0.22 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.50 | 0.15 | 0.36 | 0.26 | 0.15 | -0.30 | -66.67% | 0.02 | 2,675 | 3,621 | 0.86 | 0.24 | 0.18 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 14.00 | 0.13 | 0.22 | 0.18 | 0.17 | -0.13 | -43.34% | 0.01 | 170 | 21,343 | 0.88 | 0.17 | 0.15 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 14.50 | 0.07 | 0.39 | 0.23 | 0.10 | -0.11 | -52.39% | 0.02 | 2 | 91 | 1.06 | 0.11 | 0.11 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 15.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 0.01 | 2,907 | 26,552 | 0.93 | 0.08 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 15.50 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 594 | 1.01 | 0.05 | 0.06 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.72 | 0.36 | 0.01 | -0.09 | -90.00% | 0.02 | 18 | 27 | 2.21 | 0.03 | 0.04 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.09 | 0.01 | 0.02 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 260 | 1.33 | 0.01 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.33 | 0.00 | 0.01 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.45 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.66 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 249 | 489 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 2.72 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 530 | 2.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 217 | 2.08 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 166 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | 0.01 | % | 0.04 | 2 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.44 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 2.12 | 1.06 | % | 0.12 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.01 | % | 0.00 | 8 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 10.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 470 | 49,923 | 0.89 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 1.79 | 0.90 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 16 | 3.25 | 0.00 | 0.05 | 0.00 | 7/23/2025 | 8/4/2025 3:59:54 PM EST |
| 11.00 | 0.25 | 0.28 | 0.27 | 0.24 | +0.08 | +50.00% | 0.02 | 4,613 | 15,446 | 0.90 | -0.09 | 0.29 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.50 | 0.04 | 0.97 | 0.51 | 0.46 | +0.16 | +53.34% | 0.04 | 9 | 1,187 | 0.88 | -0.28 | 0.28 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.00 | 0.61 | 0.63 | 0.62 | 0.61 | +0.22 | +56.41% | 0.05 | 11,243 | 51,532 | 0.77 | -0.43 | 0.27 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.50 | 0.80 | 1.10 | 0.95 | 0.85 | -0.15 | -15.00% | 0.08 | 2,904 | 166 | 0.79 | -0.56 | 0.25 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.00 | 1.00 | 1.50 | 1.25 | 1.18 | +0.19 | +19.20% | 0.10 | 591 | 3,937 | 0.75 | -0.67 | 0.22 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 3.10 | 1.55 | 2.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.65 | -0.76 | 0.18 | -0.02 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 14.00 | 1.95 | 2.39 | 2.17 | 1.80 | +0.20 | +12.50% | 0.15 | 6 | 1,401 | 0.89 | -0.83 | 0.15 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 14.50 | 1.95 | 3.85 | 2.90 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.70 | -0.89 | 0.11 | -0.01 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 15.00 | 2.80 | 3.45 | 3.13 | 3.10 | +0.54 | +21.10% | 0.21 | 1,973 | 6,803 | 1.14 | -0.92 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 15.50 | 1.14 | 5.00 | 3.07 | % | 0.20 | 0 | 0 | 3.19 | -0.95 | 0.06 | -0.01 | 8/4/2025 3:59:54 PM EST | |||
| 16.00 | 1.63 | 5.50 | 3.57 | 4.09 | 0.00 | 0.00% | 0.22 | 0 | 10 | 3.33 | -0.97 | 0.04 | 0.00 | 7/22/2025 | 8/4/2025 3:59:54 PM EST |
| 16.50 | 2.12 | 6.00 | 4.06 | % | 0.25 | 0 | 0 | 3.46 | -0.99 | 0.02 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 17.00 | 4.55 | 6.45 | 5.50 | 5.50 | 0.00 | 0.00% | 0.32 | 0 | 1,997 | 3.52 | -0.99 | 0.02 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 17.50 | 3.10 | 6.95 | 5.03 | % | 0.29 | 0 | 0 | 3.64 | -1.00 | 0.01 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 18.00 | 3.60 | 7.45 | 5.53 | 7.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 8/4/2025 3:59:54 PM EST |
| 18.50 | 6.15 | 7.50 | 6.83 | % | 0.37 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 19.00 | 4.60 | 8.45 | 6.53 | 8.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 8/4/2025 3:59:54 PM EST |
| 20.00 | 5.60 | 9.40 | 7.50 | 10.80 | 0.00 | 0.00% | 0.38 | 0 | 110 | 4.09 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/4/2025 3:59:54 PM EST |