Options Chain for FUNKO INC COM CL A (FNKO) - $4.90 as of 6/20/2025 3:34:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.30 | 2.50 | 2.51 | 0.00 | 0.00% | 0 | 22 | 1.31 | 0.98 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 5.00 | 0.50 | 0.65 | 0.60 | -0.07 | -10.45% | 23 | 785 | 0.82 | 0.54 | 0.25 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 7.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 3 | 1,109 | 0.97 | 0.14 | 0.14 | 0.00 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 10.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 172 | 1.27 | 0.03 | 0.04 | 0.00 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 72 | 2.66 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 6/20/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 51 | 2.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 96 | 3.10 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.26 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/20/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/20/2025 3:59:48 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 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.18 | -0.02 | 0.03 | 0.00 | 5/21/2025 | 6/20/2025 3:59:48 PM EST |
| 5.00 | 0.65 | 0.75 | 0.65 | -0.06 | -8.46% | 1 | 209 | 0.85 | -0.46 | 0.25 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 7.50 | 2.65 | 2.85 | 3.35 | 0.00 | 0.00% | 0 | 516 | 1.08 | -0.86 | 0.14 | 0.00 | 4/22/2025 | 6/20/2025 3:59:48 PM EST |
| 10.00 | 5.10 | 5.40 | 4.93 | 0.00 | 0.00% | 0 | 16 | 1.51 | -0.97 | 0.04 | 0.00 | 4/4/2025 | 6/20/2025 3:59:48 PM EST |
| 12.50 | 7.50 | 7.80 | 8.13 | 0.00 | 0.00% | 0 | 2 | 1.82 | -1.00 | 0.01 | 0.00 | 5/15/2025 | 6/20/2025 3:59:48 PM EST |
| 15.00 | 10.10 | 10.30 | 7.70 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:48 PM EST |
| 17.50 | 12.60 | 12.80 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 15.00 | 15.30 | 6.80 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 6/20/2025 3:59:48 PM EST |
| 22.50 | 17.60 | 17.80 | 9.20 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 6/20/2025 3:59:48 PM EST |