Options Chain for PARAMOUNT GLOBAL CLASS A COM (PARAA) - $22.37 as of 4/26/2024 3:37:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.30 | 20.00 | % | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.50 | 13.80 | 17.00 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 11.30 | 15.00 | % | 0 | 10 | 5.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 12.50 | 8.50 | 12.50 | % | 0 | 0 | 3.95 | 0.98 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 15.00 | 6.00 | 10.00 | 7.11 | 0.00 | 0.00% | 0 | 1 | 3.11 | 0.94 | 0.02 | -0.02 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 5.10 | 7.50 | 8.00 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.85 | 0.04 | -0.03 | 2/1/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 2.90 | 4.40 | 3.38 | -0.55 | -14.00% | 6 | 16 | 1.06 | 0.72 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 144 | 1.37 | 0.54 | 0.08 | -0.05 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.50 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 33 | 1.00 | 0.37 | 0.07 | -0.05 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.90 | 0.48 | 0.00 | 0.00% | 0 | 1,623 | 1.36 | 0.15 | 0.04 | -0.03 | 4/19/2024 | 4/26/2024 4:00:05 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 | 0.75 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 3.12 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 146 | 2.41 | -0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.29 | -0.06 | 0.02 | -0.02 | 1/31/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.77 | -0.15 | 0.04 | -0.03 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.50 | 2.50 | 0.70 | 0.00 | 0.00% | 0 | 22 | 1.81 | -0.28 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 2.45 | 2.65 | 0.00 | 0.00% | 0 | 28 | 1.17 | -0.46 | 0.08 | -0.05 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 1.30 | 5.50 | 3.20 | 0.00 | 0.00% | 0 | 4 | 1.86 | -0.63 | 0.07 | -0.05 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 5.30 | 9.50 | % | 0 | 0 | 2.01 | -0.85 | 0.04 | -0.03 | 4/26/2024 4:00:05 PM EST |