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 | 8.35 | 11.45 | 9.90 | 9.60 | 0.00 | 0.00% | 3.30 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 4.00 | 7.35 | 10.45 | 8.90 | 6.91 | 0.00 | 0.00% | 2.23 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 8/4/2025 3:59:54 PM EST |
| 5.00 | 5.70 | 9.45 | 7.58 | 6.40 | 0.00 | 0.00% | 1.52 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/4/2025 3:59:54 PM EST |
| 6.00 | 5.15 | 8.45 | 6.80 | % | 1.13 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 7.00 | 3.70 | 7.45 | 5.58 | 4.65 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 8/4/2025 3:59:54 PM EST |
| 8.00 | 4.00 | 5.50 | 4.75 | 3.05 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/4/2025 3:59:54 PM EST |
| 9.00 | 3.10 | 3.70 | 3.40 | 4.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.14 | 0.99 | 0.04 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 10.00 | 2.07 | 3.75 | 2.91 | 2.70 | 0.00 | 0.00% | 0.29 | 0 | 487 | 1.67 | 0.87 | 0.12 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 11.00 | 1.25 | 1.73 | 1.49 | 2.34 | 0.00 | 0.00% | 0.14 | 0 | 307 | 0.66 | 0.73 | 0.16 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 12.00 | 0.75 | 1.10 | 0.93 | 1.17 | +0.01 | +0.87% | 0.08 | 101 | 503 | 0.53 | 0.55 | 0.18 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.00 | 0.55 | 0.88 | 0.72 | 0.65 | -0.19 | -22.62% | 0.06 | 17 | 4,740 | 0.64 | 0.38 | 0.17 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 14.00 | 0.14 | 0.39 | 0.27 | 0.35 | -0.15 | -30.00% | 0.02 | 59 | 6,556 | 0.51 | 0.23 | 0.14 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 15.00 | 0.20 | 0.38 | 0.29 | 0.20 | -0.20 | -50.00% | 0.02 | 2,187 | 42,007 | 0.66 | 0.13 | 0.10 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 16.00 | 0.05 | 0.33 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.65 | 0.07 | 0.06 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.64 | 0.32 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 314 | 1.15 | 0.04 | 0.04 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.01 | 0.02 | 0.02 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 20.00 | 0.01 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,126 | 0.97 | 0.00 | 0.01 | 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 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 8/4/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.89 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 8.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.01 | +14.29% | 0.01 | 1 | 124 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.78 | -0.01 | 0.04 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 10.00 | 0.18 | 0.31 | 0.25 | 0.21 | +0.01 | +5.00% | 0.03 | 46 | 27,102 | 0.59 | -0.13 | 0.12 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.00 | 0.45 | 0.63 | 0.54 | 0.43 | -0.02 | -4.45% | 0.05 | 5,044 | 2,458 | 0.59 | -0.27 | 0.16 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.00 | 0.89 | 0.95 | 0.92 | 0.89 | +0.07 | +8.54% | 0.08 | 3,193 | 3,954 | 0.56 | -0.45 | 0.18 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.00 | 1.07 | 1.82 | 1.45 | 1.42 | -0.18 | -11.25% | 0.11 | 20 | 5,437 | 0.46 | -0.62 | 0.17 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 14.00 | 1.70 | 2.53 | 2.12 | 1.90 | -0.71 | -27.21% | 0.15 | 10 | 140 | 0.72 | -0.77 | 0.14 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 15.00 | 2.95 | 3.50 | 3.23 | 3.20 | +0.46 | +16.79% | 0.22 | 2,273 | 47,836 | 0.84 | -0.87 | 0.10 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 16.00 | 2.95 | 4.85 | 3.90 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 62 | 1.21 | -0.93 | 0.06 | 0.00 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 17.00 | 3.30 | 6.85 | 5.08 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 212 | 1.95 | -0.96 | 0.04 | 0.00 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 18.00 | 4.25 | 7.80 | 6.03 | 6.75 | 0.00 | 0.00% | 0.34 | 0 | 540 | 2.04 | -0.98 | 0.02 | 0.00 | 7/25/2025 | 8/4/2025 3:59:54 PM EST |
| 19.00 | 5.25 | 8.35 | 6.80 | 9.45 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.87 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 8/4/2025 3:59:54 PM EST |
| 20.00 | 7.35 | 8.25 | 7.80 | 8.23 | +0.94 | +12.90% | 0.39 | 8 | 3,018 | 1.14 | -1.00 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |