Options Chain for PARAMOUNT GLOBAL CLASS B COM (PARA) - $11.91 as of 4/26/2024 9:37:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.70 | 9.95 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 4.00 | 6.90 | 9.00 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 6.10 | 7.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 6.00 | 5.60 | 6.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 6.50 | 4.45 | 6.60 | % | 0 | 0 | 1.61 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.00 | 3.90 | 5.20 | 4.19 | 0.00 | 0.00% | 0 | 29 | 1.99 | 0.99 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 7.50 | 3.35 | 5.45 | % | 0 | 0 | 1.27 | 0.97 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 8.00 | 2.97 | 5.90 | 4.75 | 0.00 | 0.00% | 0 | 93 | 1.26 | 0.95 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 8.50 | 2.89 | 4.55 | 4.00 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.93 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 9.00 | 2.67 | 4.00 | 3.05 | -0.55 | -15.28% | 4 | 187 | 0.95 | 0.89 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 9.50 | 2.35 | 2.92 | 2.65 | +0.15 | +6.00% | 3 | 4 | 1.04 | 0.85 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 10.00 | 1.79 | 2.91 | 2.20 | -0.33 | -13.05% | 103 | 1,407 | 1.38 | 0.80 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 10.50 | 1.49 | 2.14 | 2.27 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.74 | 0.11 | -0.02 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 11.00 | 1.35 | 1.68 | 1.48 | -0.50 | -25.26% | 49 | 3,893 | 0.77 | 0.68 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 11.50 | 1.14 | 1.18 | 1.20 | +0.04 | +3.45% | 13 | 122 | 0.83 | 0.61 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 12.00 | 0.92 | 0.95 | 0.95 | -0.14 | -12.85% | 1,973 | 37,438 | 0.85 | 0.53 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 12.50 | 0.59 | 0.92 | 0.74 | -0.22 | -22.92% | 95 | 2,337 | 0.83 | 0.46 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 0.56 | 0.60 | 0.58 | -0.09 | -13.44% | 5,815 | 8,939 | 0.87 | 0.38 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.50 | 0.39 | 0.48 | 0.48 | -0.08 | -14.29% | 19 | 100 | 0.87 | 0.31 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 0.34 | 0.39 | 0.36 | -0.34 | -48.58% | 895 | 9,469 | 0.89 | 0.25 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.50 | 0.25 | 0.28 | 0.27 | -0.08 | -22.86% | 64 | 260 | 0.88 | 0.21 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 0.21 | 0.24 | 0.21 | -0.07 | -25.00% | 1,492 | 15,759 | 0.91 | 0.17 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.50 | 0.16 | 0.18 | 0.42 | +0.19 | +82.61% | 56 | 228 | 0.92 | 0.15 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 0.12 | 0.15 | 0.13 | -0.04 | -23.53% | 167 | 6,820 | 0.93 | 0.13 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.50 | 0.09 | 0.12 | 0.11 | +0.01 | +10.00% | 21 | 80 | 0.93 | 0.12 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 0.06 | 0.16 | 0.10 | +0.01 | +11.12% | 4 | 809 | 1.00 | 0.10 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 0.03 | 0.17 | 0.07 | -0.06 | -46.16% | 196 | 99 | 1.01 | 0.09 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 0.03 | 0.17 | 0.09 | +0.02 | +28.58% | 22 | 6,368 | 1.07 | 0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 0.02 | 0.04 | 0.04 | -0.04 | -50.00% | 57 | 2,588 | 0.97 | 0.07 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 11 | 1,245 | 1.01 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 21.00 | 0.00 | 0.71 | % | 0 | 0 | 2.34 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 191 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:52 PM EST |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,846 | 1.19 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 7.50 | 0.01 | 0.03 | % | 0 | 0 | 0.97 | -0.03 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 8.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 10 | 1,112 | 0.89 | -0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 8.50 | 0.03 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.30 | -0.07 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 9.00 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 43 | 2,534 | 0.87 | -0.11 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 9.50 | 0.13 | 0.14 | 0.13 | +0.02 | +18.19% | 112 | 109 | 0.83 | -0.15 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 10.00 | 0.22 | 0.25 | 0.24 | +0.04 | +20.00% | 168 | 9,106 | 0.84 | -0.20 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 10.50 | 0.33 | 0.84 | 0.34 | +0.03 | +9.68% | 46 | 150 | 0.83 | -0.26 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 11.00 | 0.49 | 0.53 | 0.50 | +0.07 | +16.28% | 66 | 7,006 | 0.83 | -0.32 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 11.50 | 0.57 | 0.94 | 0.73 | +0.12 | +19.68% | 27 | 392 | 0.83 | -0.39 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 12.00 | 0.96 | 1.00 | 0.99 | +0.09 | +10.00% | 2,087 | 2,333 | 0.84 | -0.47 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 12.50 | 1.26 | 1.32 | 1.20 | +0.22 | +22.45% | 1,318 | 1,281 | 0.84 | -0.54 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 1.25 | 1.78 | 1.52 | +0.05 | +3.41% | 3 | 886 | 0.92 | -0.62 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 13.50 | 1.76 | 2.30 | 1.65 | 0.00 | 0.00% | 0 | 22 | 1.01 | -0.69 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 1.76 | 2.89 | 2.34 | +0.53 | +29.29% | 7 | 564 | 1.42 | -0.75 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.50 | 2.78 | 2.95 | % | 0 | 0 | 1.47 | -0.79 | 0.11 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 15.00 | 3.05 | 3.35 | 3.20 | +0.30 | +10.35% | 13 | 345 | 1.06 | -0.83 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.50 | 3.65 | 4.00 | 3.25 | 0.00 | 0.00% | 0 | 52 | 1.05 | -0.85 | 0.09 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 4.10 | 5.15 | 4.99 | 0.00 | 0.00% | 0 | 425 | 1.16 | -0.87 | 0.08 | -0.01 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 16.50 | 3.55 | 5.55 | 4.15 | 0.00 | 0.00% | 0 | 2 | 1.86 | -0.88 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 4.00 | 6.00 | 5.05 | 0.00 | 0.00% | 0 | 130 | 1.31 | -0.90 | 0.06 | -0.01 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 5.20 | 5.95 | 5.35 | 0.00 | 0.00% | 0 | 1 | 2.03 | -0.91 | 0.05 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 5.70 | 7.25 | 7.51 | 0.00 | 0.00% | 0 | 9 | 1.59 | -0.92 | 0.05 | -0.01 | 3/6/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 5.60 | 7.85 | % | 0 | 0 | 2.65 | -0.93 | 0.04 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 20.00 | 7.50 | 10.00 | % | 0 | 0 | 1.98 | -0.94 | 0.03 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 21.00 | 8.65 | 10.10 | % | 0 | 0 | 1.50 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 22.00 | 9.85 | 11.25 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 25.00 | 12.00 | 13.50 | 14.12 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |