Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $13.01 as of 8/1/2025 8:40:43 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 | 9.45 | 11.35 | 10.40 | 9.60 | 0.00 | 0.00% | 3.47 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 4.00 | 7.85 | 10.45 | 9.15 | 6.91 | 0.00 | 0.00% | 2.29 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 8/1/2025 4:00:01 PM EST |
| 5.00 | 7.10 | 8.65 | 7.88 | 6.40 | 0.00 | 0.00% | 1.58 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/1/2025 4:00:01 PM EST |
| 6.00 | 5.85 | 7.40 | 6.63 | % | 1.10 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 7.00 | 4.60 | 7.05 | 5.83 | 4.65 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 8/1/2025 4:00:01 PM EST |
| 8.00 | 3.90 | 6.35 | 5.13 | 3.05 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/1/2025 4:00:01 PM EST |
| 9.00 | 2.96 | 5.35 | 4.16 | 4.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 10.00 | 2.44 | 3.65 | 3.05 | 2.70 | +0.15 | +5.89% | 0.30 | 10 | 487 | 1.23 | 0.95 | 0.11 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 11.00 | 1.22 | 2.94 | 2.08 | 2.34 | +0.67 | +40.12% | 0.19 | 41 | 279 | 1.15 | 0.81 | 0.13 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 12.00 | 1.00 | 2.10 | 1.55 | 1.16 | +0.26 | +28.89% | 0.13 | 35 | 512 | 0.97 | 0.65 | 0.15 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 13.00 | 0.60 | 1.02 | 0.81 | 0.84 | +0.24 | +40.00% | 0.06 | 557 | 5,237 | 0.55 | 0.50 | 0.15 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 14.00 | 0.47 | 0.77 | 0.62 | 0.50 | +0.14 | +38.89% | 0.04 | 231 | 6,329 | 0.61 | 0.36 | 0.13 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 15.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.10 | +33.34% | 0.03 | 14,484 | 35,133 | 0.60 | 0.25 | 0.11 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 16.00 | 0.20 | 0.34 | 0.27 | 0.25 | +0.10 | +66.67% | 0.02 | 6 | 25 | 0.64 | 0.17 | 0.09 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 17.00 | 0.03 | 0.39 | 0.21 | 0.21 | +0.17 | +425.00% | 0.01 | 50 | 277 | 0.64 | 0.11 | 0.07 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 18.00 | 0.01 | 2.21 | 1.11 | 0.01 | -0.04 | -80.00% | 0.06 | 18 | 21 | 1.23 | 0.07 | 0.05 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 19.00 | 0.01 | 0.46 | 0.24 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.03 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 20.00 | 0.01 | 0.46 | 0.24 | 0.01 | -0.09 | -90.00% | 0.01 | 2,003 | 1,126 | 0.85 | 0.03 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.05 | 0.53 | % | 0.13 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.74 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 8/1/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 8.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.32 | 0.16 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 257 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 10.00 | 0.12 | 0.25 | 0.19 | 0.20 | -0.02 | -9.10% | 0.02 | 189 | 27,107 | 0.59 | -0.05 | 0.11 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 11.00 | 0.25 | 0.50 | 0.38 | 0.45 | -0.05 | -10.00% | 0.03 | 53 | 2,460 | 0.56 | -0.19 | 0.13 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 12.00 | 0.69 | 1.01 | 0.85 | 0.82 | -0.15 | -15.47% | 0.07 | 87 | 3,910 | 0.63 | -0.35 | 0.15 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 13.00 | 0.95 | 2.10 | 1.53 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 5,437 | 0.70 | -0.50 | 0.15 | -0.01 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 14.00 | 1.40 | 2.71 | 2.06 | 2.61 | 0.00 | 0.00% | 0.15 | 0 | 140 | 0.57 | -0.64 | 0.13 | -0.01 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 15.00 | 2.62 | 2.80 | 2.71 | 2.74 | -0.66 | -19.42% | 0.18 | 14,011 | 39,350 | 0.56 | -0.75 | 0.11 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 16.00 | 2.06 | 4.40 | 3.23 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 62 | 1.14 | -0.83 | 0.09 | -0.01 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 17.00 | 3.00 | 5.40 | 4.20 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 212 | 1.26 | -0.89 | 0.07 | 0.00 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 18.00 | 4.65 | 6.35 | 5.50 | 6.75 | 0.00 | 0.00% | 0.31 | 0 | 540 | 1.34 | -0.93 | 0.05 | 0.00 | 7/25/2025 | 8/1/2025 4:00:01 PM EST |
| 19.00 | 4.85 | 8.60 | 6.73 | 9.45 | 0.00 | 0.00% | 0.35 | 0 | 12 | 2.15 | -0.96 | 0.03 | 0.00 | 3/12/2025 | 8/1/2025 4:00:01 PM EST |
| 20.00 | 6.45 | 8.30 | 7.38 | 7.29 | -0.98 | -11.85% | 0.37 | 2,000 | 1,018 | 1.50 | -0.97 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |