Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $13.95 as of 5/2/2024 8:07:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 10.95 | 14.95 | 10.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:55 PM EST |
| 2.00 | 10.80 | 14.50 | 11.80 | % | 22 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:55 PM EST | |
| 2.50 | 11.05 | 14.00 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 3:59:55 PM EST |
| 3.00 | 10.60 | 12.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 3.50 | 10.10 | 12.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 4.00 | 9.60 | 11.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 4.50 | 9.10 | 11.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 5.00 | 8.55 | 10.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 5.50 | 6.95 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 6.00 | 6.45 | 9.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 6.50 | 6.05 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 7.00 | 6.65 | 8.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 7.50 | 6.15 | 8.15 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 3:59:55 PM EST |
| 8.00 | 5.80 | 6.85 | 4.40 | +0.28 | +6.80% | 40 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 8.50 | 4.50 | 5.50 | 2.87 | 0.00 | 0.00% | 0 | 21 | 5.07 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:55 PM EST |
| 9.00 | 3.80 | 6.15 | 3.95 | +1.15 | +41.08% | 20 | 38 | 6.99 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 9.50 | 4.30 | 5.25 | 4.22 | +2.14 | +102.89% | 2 | 17 | 9.56 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 10.00 | 2.97 | 4.00 | 3.50 | +1.37 | +64.32% | 17 | 526 | 4.82 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 10.50 | 2.87 | 4.00 | 3.35 | +1.85 | +123.34% | 28 | 284 | 5.02 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 11.00 | 2.81 | 3.00 | 2.89 | +1.63 | +129.37% | 1,611 | 3,677 | 3.06 | 1.00 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 11.50 | 1.98 | 2.48 | 2.38 | +1.50 | +170.46% | 2,234 | 3,718 | 2.24 | 0.99 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 12.00 | 1.83 | 2.05 | 1.85 | +1.38 | +293.62% | 4,302 | 8,627 | 1.69 | 0.97 | 0.07 | -0.05 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 12.50 | 1.38 | 1.54 | 1.42 | +1.16 | +446.16% | 9,338 | 8,373 | 2.32 | 0.92 | 0.15 | -0.09 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 13.00 | 0.77 | 1.05 | 0.98 | +0.85 | +653.85% | 14,314 | 13,578 | 1.02 | 0.83 | 0.26 | -0.14 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 13.50 | 0.56 | 0.72 | 0.63 | +0.55 | +687.50% | 9,224 | 8,057 | 1.44 | 0.67 | 0.37 | -0.19 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 14.00 | 0.36 | 0.40 | 0.38 | +0.33 | +660.00% | 7,861 | 4,234 | 1.47 | 0.48 | 0.36 | -0.22 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 14.50 | 0.17 | 0.25 | 0.22 | +0.18 | +450.00% | 2,172 | 2,298 | 1.64 | 0.33 | 0.29 | -0.23 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 15.00 | 0.15 | 0.17 | 0.17 | +0.14 | +466.67% | 8,301 | 3,264 | 1.80 | 0.24 | 0.22 | -0.21 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 15.50 | 0.08 | 0.17 | 0.10 | +0.07 | +233.34% | 1,807 | 837 | 2.02 | 0.16 | 0.17 | -0.18 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 16.00 | 0.07 | 0.11 | 0.07 | +0.05 | +250.00% | 1,611 | 2,020 | 2.07 | 0.11 | 0.12 | -0.14 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 16.50 | 0.02 | 0.15 | 0.10 | +0.09 | +900.00% | 166 | 223 | 2.44 | 0.08 | 0.09 | -0.11 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 17.00 | 0.01 | 0.05 | 0.04 | +0.03 | +300.00% | 369 | 753 | 2.16 | 0.05 | 0.06 | -0.09 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 17.50 | 0.01 | 0.20 | 0.02 | +0.01 | +100.00% | 3,113 | 1,162 | 2.20 | 0.04 | 0.04 | -0.06 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 362 | 232 | 2.73 | 0.02 | 0.03 | -0.04 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.50 | 0.01 | 0.02 | -0.03 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 293 | 2.70 | 0.01 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 19.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 156 | 3.70 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1,989 | 299 | 3.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 20.50 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 2 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 77 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.04 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 23.50 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/2/2024 3:59:55 PM EST |
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 3.50 | 0.00 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 4.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:55 PM EST |
| 5.50 | 0.00 | 1.99 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.99 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 6.50 | 0.00 | 1.99 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:55 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 582 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,039 | 3.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 57 | 4,444 | 2.91 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 431 | 3,308 | 2.52 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2,227 | 7,707 | 2.15 | 0.00 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 3,409 | 3,216 | 1.79 | -0.01 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 12.00 | 0.00 | 0.03 | 0.01 | -0.21 | -95.46% | 2,573 | 4,081 | 1.60 | -0.03 | 0.07 | -0.05 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | -0.48 | -94.12% | 2,460 | 2,432 | 1.37 | -0.08 | 0.15 | -0.09 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 13.00 | 0.07 | 0.08 | 0.07 | -0.86 | -92.48% | 2,903 | 534 | 1.28 | -0.17 | 0.26 | -0.14 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 13.50 | 0.20 | 0.36 | 0.23 | -1.24 | -84.36% | 948 | 138 | 1.35 | -0.33 | 0.37 | -0.19 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 14.00 | 0.40 | 0.53 | 0.50 | -1.33 | -72.68% | 541 | 91 | 1.74 | -0.52 | 0.36 | -0.22 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 14.50 | 0.63 | 1.00 | 1.00 | -1.81 | -64.42% | 8 | 3 | 3.38 | -0.67 | 0.29 | -0.23 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 15.00 | 0.64 | 3.05 | 1.40 | -2.41 | -63.26% | 74 | 137 | 8.16 | -0.76 | 0.22 | -0.21 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 15.50 | 0.93 | 3.85 | 3.41 | 0.00 | 0.00% | 0 | 1 | 9.76 | -0.84 | 0.17 | -0.18 | 5/1/2024 | 5/2/2024 3:59:55 PM EST |
| 16.00 | 1.20 | 4.30 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.89 | 0.12 | -0.14 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 16.50 | 1.59 | 4.80 | % | 0 | 0 | 0.00 | -0.92 | 0.09 | -0.11 | 5/2/2024 3:59:55 PM EST | |||
| 17.00 | 2.48 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.95 | 0.06 | -0.09 | 4/29/2024 | 5/2/2024 3:59:55 PM EST |
| 17.50 | 2.50 | 5.80 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.96 | 0.04 | -0.06 | 4/29/2024 | 5/2/2024 3:59:55 PM EST |
| 18.00 | 3.05 | 6.25 | 6.30 | 0.00 | 0.00% | 0 | 8 | 0.00 | -0.98 | 0.03 | -0.04 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 18.50 | 4.20 | 6.75 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | -0.03 | 5/2/2024 3:59:55 PM EST | |||
| 19.00 | 4.60 | 7.25 | 7.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.99 | 0.01 | -0.02 | 4/5/2024 | 5/2/2024 3:59:55 PM EST |
| 19.50 | 5.30 | 7.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 5/2/2024 3:59:55 PM EST | |||
| 20.00 | 5.80 | 8.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 20.50 | 6.30 | 8.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 21.00 | 6.70 | 9.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 21.50 | 7.30 | 9.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 22.00 | 7.50 | 10.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 22.50 | 7.90 | 10.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 23.00 | 8.60 | 11.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 23.50 | 8.75 | 11.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 24.00 | 9.30 | 12.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 25.00 | 10.45 | 13.50 | 12.85 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 3:59:55 PM EST |