Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $13.19 as of 5/6/2024 4:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.55 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 5.00 | 8.10 | 10.40 | 8.50 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:50 PM EST | |
| 6.00 | 5.85 | 7.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 6.50 | 5.35 | 8.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 7.00 | 5.20 | 7.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 7.50 | 4.35 | 7.95 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 5/6/2024 3:59:50 PM EST |
| 8.00 | 5.05 | 7.10 | % | 0 | 0 | 8.06 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 8.50 | 3.40 | 6.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 9.00 | 3.20 | 5.45 | 2.68 | 0.00 | 0.00% | 0 | 133 | 0.00 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:50 PM EST |
| 9.50 | 2.64 | 4.25 | 2.99 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 3:59:50 PM EST |
| 10.00 | 3.25 | 4.40 | 3.55 | +0.55 | +18.34% | 24 | 339 | 0.00 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 10.50 | 2.14 | 3.45 | 2.67 | -0.16 | -5.66% | 2 | 201 | 0.00 | 1.00 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 11.00 | 1.65 | 2.52 | 2.35 | +0.34 | +16.92% | 59 | 1,533 | 1.75 | 0.99 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 11.50 | 1.05 | 2.08 | 1.91 | +0.35 | +22.44% | 1 | 2,032 | 1.80 | 0.96 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 12.00 | 1.35 | 1.50 | 1.35 | +0.09 | +7.15% | 261 | 3,104 | 1.21 | 0.90 | 0.15 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 12.50 | 0.80 | 1.16 | 0.97 | +0.06 | +6.60% | 348 | 3,536 | 0.83 | 0.80 | 0.25 | -0.06 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 13.00 | 0.59 | 0.65 | 0.63 | -0.04 | -5.97% | 1,449 | 2,907 | 0.73 | 0.65 | 0.34 | -0.07 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 13.50 | 0.35 | 0.45 | 0.38 | -0.11 | -22.45% | 5,593 | 3,344 | 0.82 | 0.48 | 0.35 | -0.07 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 14.00 | 0.22 | 0.26 | 0.24 | -0.12 | -33.34% | 2,774 | 2,603 | 0.87 | 0.33 | 0.29 | -0.06 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 14.50 | 0.15 | 0.19 | 0.18 | -0.08 | -30.77% | 1,316 | 1,744 | 0.95 | 0.23 | 0.22 | -0.06 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 15.00 | 0.11 | 0.14 | 0.12 | -0.12 | -50.00% | 2,982 | 5,304 | 1.05 | 0.16 | 0.17 | -0.05 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 15.50 | 0.03 | 0.10 | 0.08 | -0.11 | -57.90% | 503 | 344 | 1.00 | 0.10 | 0.12 | -0.03 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 16.00 | 0.05 | 0.06 | 0.06 | -0.07 | -53.85% | 1,144 | 2,149 | 1.16 | 0.07 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 16.50 | 0.03 | 0.05 | 0.03 | -0.10 | -76.93% | 752 | 1,164 | 1.20 | 0.04 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | -0.07 | -70.00% | 1,187 | 1,309 | 1.24 | 0.02 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.01 | -0.05 | -83.34% | 49 | 1,548 | 1.56 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 18.00 | 0.01 | 0.06 | 0.02 | -0.03 | -60.00% | 302 | 1,170 | 1.52 | 0.00 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 270 | 152 | 1.52 | 0.00 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 19.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 545 | 2,345 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | -0.20 | -95.24% | 1 | 112 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 362 | 3,101 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 20.50 | 0.00 | 1.85 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:50 PM EST |
| 21.50 | 0.00 | 0.02 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 125 | 262 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.27 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:50 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 119 | 2.15 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 23.50 | 0.00 | 0.01 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 39 | 2.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 6.50 | 0.00 | 1.37 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 7.00 | 0.00 | 1.39 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 18 | 2.44 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 8.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 494 | 2.19 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 11 | 725 | 1.95 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 9.00 | 0.00 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 732 | 1.73 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 1,033 | 1.52 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 60 | 4,333 | 1.32 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | -0.05 | -71.43% | 497 | 1,662 | 1.24 | 0.00 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 11.00 | 0.01 | 0.04 | 0.01 | -0.12 | -92.31% | 546 | 1,745 | 1.07 | -0.01 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 11.50 | 0.02 | 0.06 | 0.03 | -0.14 | -82.36% | 893 | 2,158 | 0.97 | -0.04 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | -0.27 | -81.82% | 1,285 | 3,544 | 0.83 | -0.10 | 0.15 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 12.50 | 0.12 | 0.15 | 0.15 | -0.35 | -70.00% | 2,352 | 1,009 | 0.82 | -0.20 | 0.25 | -0.06 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 13.00 | 0.27 | 0.31 | 0.30 | -0.48 | -61.54% | 4,262 | 5,315 | 0.83 | -0.35 | 0.34 | -0.07 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 13.50 | 0.54 | 0.60 | 0.58 | -0.52 | -47.28% | 1,843 | 1,212 | 0.90 | -0.52 | 0.35 | -0.07 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 14.00 | 0.82 | 0.96 | 0.92 | -0.57 | -38.26% | 295 | 3,301 | 0.88 | -0.67 | 0.29 | -0.06 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 14.50 | 1.16 | 1.51 | 1.45 | -0.43 | -22.88% | 22 | 1,524 | 1.39 | -0.77 | 0.22 | -0.06 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 15.00 | 0.61 | 1.90 | 1.60 | -0.65 | -28.89% | 10 | 559 | 4.63 | -0.84 | 0.17 | -0.05 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 15.50 | 0.35 | 4.30 | 1.41 | 0.00 | 0.00% | 0 | 1 | 5.27 | -0.90 | 0.12 | -0.03 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 16.00 | 0.63 | 4.75 | 3.75 | 0.00 | 0.00% | 0 | 32 | 5.43 | -0.93 | 0.08 | -0.03 | 4/25/2024 | 5/6/2024 3:59:50 PM EST |
| 16.50 | 1.86 | 5.25 | 3.63 | 0.00 | 0.00% | 0 | 1 | 5.68 | -0.96 | 0.06 | -0.02 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 17.00 | 3.25 | 5.75 | 3.75 | -0.40 | -9.64% | 1 | 1 | 5.91 | -0.98 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 17.50 | 3.50 | 6.25 | % | 0 | 0 | 6.12 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 18.00 | 3.95 | 6.70 | % | 0 | 0 | 6.24 | -1.00 | 0.01 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 18.50 | 3.90 | 6.90 | 5.00 | % | 4 | 0 | 5.78 | -1.00 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:50 PM EST | |
| 19.00 | 4.95 | 7.70 | % | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 19.50 | 5.10 | 7.15 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 20.00 | 5.75 | 8.70 | % | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 20.50 | 6.10 | 7.50 | % | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 21.00 | 6.75 | 9.70 | 8.60 | 0.00 | 0.00% | 0 | 13 | 7.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:50 PM EST |
| 21.50 | 8.00 | 8.65 | % | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 22.00 | 7.75 | 10.70 | 9.60 | 0.00 | 0.00% | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:50 PM EST |
| 22.50 | 8.25 | 11.20 | % | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 23.00 | 9.50 | 9.90 | % | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 23.50 | 9.15 | 10.45 | % | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 25.00 | 10.60 | 13.70 | % | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST |