Options Chain for FUNKO INC COM CL A (FNKO) - $13.95 as of 2/4/2025 9:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.90 | 11.37 | 0.00 | 0.00% | 0 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 5.00 | 8.70 | 10.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 7.50 | 6.30 | 7.80 | % | 0 | 0 | 2.63 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 10.00 | 4.10 | 5.40 | % | 0 | 0 | 1.26 | 0.91 | 0.04 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 12.50 | 2.20 | 2.35 | 2.30 | +0.40 | +21.06% | 2 | 13 | 0.75 | 0.72 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 15.00 | 1.00 | 1.15 | 1.04 | +0.04 | +4.00% | 13 | 108 | 0.75 | 0.45 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 1 | 34 | 0.78 | 0.25 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 20.00 | 0.20 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.14 | 0.06 | -0.01 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 22.50 | 0.10 | 0.25 | % | 0 | 0 | 0.90 | 0.08 | 0.04 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | % | 5 | 0 | 1.56 | 0.03 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 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 | 1.40 | % | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.82 | -0.09 | 0.04 | -0.01 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 12.50 | 0.70 | 0.80 | 0.80 | -0.25 | -23.81% | 3 | 39 | 0.75 | -0.28 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 15.00 | 2.00 | 2.10 | 2.15 | 0.00 | 0.00% | 0 | 50 | 0.75 | -0.55 | 0.11 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 17.50 | 3.90 | 4.10 | % | 0 | 0 | 0.80 | -0.75 | 0.08 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 20.00 | 6.10 | 6.40 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.86 | 0.06 | -0.01 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 22.50 | 8.40 | 8.80 | % | 0 | 0 | 1.07 | -0.92 | 0.04 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 25.00 | 10.90 | 11.20 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.97 | 0.02 | 0.00 | 1/16/2025 | 2/4/2025 4:00:06 PM EST |