Options Chain for FUNKO INC COM CL A (FNKO) - $13.04 as of 1/22/2025 8:46:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.40 | % | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 5.00 | 6.70 | 10.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 7.50 | 5.60 | 6.00 | 5.04 | 0.00 | 0.00% | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:51 PM EST |
| 10.00 | 3.40 | 3.60 | 4.50 | 0.00 | 0.00% | 0 | 119 | 0.74 | 0.94 | 0.05 | -0.01 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 1.45 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 2,427 | 0.68 | 0.67 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 0.35 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 6,457 | 0.65 | 0.32 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.10 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 4,021 | 0.74 | 0.12 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 824 | 0.95 | 0.03 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.01 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 40 | 1.81 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 1/21/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 101 | 1.13 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:51 PM EST |
| 10.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 135 | 0.78 | -0.06 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 192 | 0.67 | -0.33 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 1.95 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 102 | 0.67 | -0.68 | 0.14 | -0.02 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 4.10 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.88 | 0.07 | -0.01 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 6.50 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.97 | 0.03 | 0.00 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 9.00 | 9.40 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.00 | 11.40 | 12.00 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |