Options Chain for VIANT TECHNOLOGY INC COM CL A (DSP) - $12.51 as of 3/28/2025 2:51:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 10.70 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 5.30 | 7.80 | 10.10 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 4.40 | 5.70 | % | 0 | 0 | 2.04 | 0.97 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 2.20 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.81 | 0.08 | -0.01 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 1.00 | 1.60 | 1.63 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.52 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.25 | 0.70 | 0.65 | 0.00 | 0.00% | 2 | 41 | 0.74 | 0.26 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 0.10 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 114 | 0.88 | 0.11 | 0.06 | -0.01 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 23 | 1.44 | 0.04 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 53 | 1.79 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.05 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 40 | 1.39 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 1.01 | 0.00 | 0.00% | 0 | 34 | 2.25 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | -0.03 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.19 | 0.08 | -0.01 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 1.30 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 401 | 0.74 | -0.48 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 2.85 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 706 | 0.67 | -0.74 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 5.10 | 5.70 | % | 0 | 0 | 0.94 | -0.89 | 0.06 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 6.00 | 9.60 | 2.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.96 | 0.03 | 0.00 | 2/27/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 10.00 | 12.20 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 12.50 | 13.10 | 6.05 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 27.50 | 13.50 | 17.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 17.50 | 19.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 32.50 | 18.50 | 22.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 21.10 | 23.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |