Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $10.58 as of 11/20/2024 8:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.00 | 7.60 | 5.42 | -0.23 | -4.08% | 5 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 5.50 | 4.25 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 6.00 | 3.75 | 6.60 | 5.36 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 6.50 | 3.25 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 7.00 | 2.70 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 7.50 | 2.20 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 8.00 | 0.38 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 8.50 | 1.44 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 9.00 | 0.99 | 1.82 | 1.25 | 0.00 | 0.00% | 0 | 47 | 2.89 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 9.50 | 0.80 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 23 | 1.23 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 10.00 | 0.50 | 0.64 | 0.42 | 0.00 | 0.00% | 0 | 28 | 0.96 | 0.97 | 0.29 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 10.50 | 0.11 | 0.40 | 0.15 | +0.04 | +36.37% | 332 | 639 | 0.62 | 0.63 | 1.28 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 11.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 655 | 3,757 | 0.42 | 0.09 | 0.45 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 938 | 0.69 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,480 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 12.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 70 | 1.19 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 13.50 | 0.00 | 0.01 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 14.00 | 0.00 | 2.13 | 2.14 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 14.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 15.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 16.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 17.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 18.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 19.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 20.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 5.50 | 0.00 | 1.93 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 6.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.85 | 2.13 | 0.00 | 0.00% | 0 | 1 | 8.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 7.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 8.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 9.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 10.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 8 | 214 | 0.57 | -0.03 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 10.50 | 0.01 | 0.23 | 0.14 | -0.04 | -22.23% | 67 | 719 | 0.51 | -0.37 | 1.28 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 11.00 | 0.12 | 0.85 | 0.51 | 0.00 | 0.00% | 0 | 422 | 1.83 | -0.91 | 0.45 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 11.50 | 0.80 | 2.85 | 0.95 | -0.11 | -10.38% | 7 | 577 | 7.59 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 12.00 | 1.00 | 4.95 | 1.17 | 0.00 | 0.00% | 0 | 4 | 8.27 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 12.50 | 1.00 | 3.75 | % | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 13.00 | 2.12 | 4.50 | % | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 13.50 | 1.96 | 5.10 | % | 0 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 14.00 | 3.10 | 5.50 | 2.59 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 14.50 | 3.60 | 6.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 15.00 | 3.30 | 6.25 | 3.95 | 0.00 | 0.00% | 0 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 15.50 | 4.60 | 6.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 16.00 | 5.10 | 7.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 16.50 | 5.60 | 7.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 17.00 | 5.90 | 9.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 17.50 | 6.60 | 8.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 18.00 | 6.95 | 9.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 18.50 | 7.60 | 10.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 19.00 | 8.10 | 10.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 19.50 | 8.60 | 11.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 20.00 | 9.05 | 11.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 20.50 | 9.60 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |