Options Chain for FUNKO INC COM CL A (FNKO) - $7.04 as of 3/28/2025 7:53:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.00 | 4.40 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 1.80 | 1.90 | % | 0 | 0 | 2.06 | 0.85 | 0.11 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 7.50 | 0.30 | 0.45 | 0.40 | -0.25 | -38.47% | 7 | 457 | 0.83 | 0.42 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 175 | 0.92 | 0.13 | 0.10 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 68 | 2.06 | 0.03 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3,153 | 2.35 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 290 | 1.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5,348 | 2.03 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 44 | 2.91 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:49 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 | 3.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 0.15 | 0.25 | 0.16 | +0.01 | +6.67% | 10 | 49 | 0.90 | -0.15 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 7.50 | 1.15 | 1.30 | 1.30 | +0.40 | +44.45% | 663 | 560 | 1.11 | -0.58 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 10.00 | 3.30 | 3.50 | 3.28 | 0.00 | 0.00% | 0 | 248 | 1.60 | -0.87 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 12.50 | 5.80 | 6.00 | 5.85 | +0.65 | +12.50% | 1 | 249 | 2.54 | -0.97 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 8.30 | 8.60 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 10.70 | 11.10 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 13.30 | 13.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 22.50 | 14.60 | 17.10 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 18.10 | 18.70 | 11.92 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:49 PM EST |