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 | 15.20 | 0.00 | 0.00% | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 6.90 | 8.10 | 10.40 | 0.00 | 0.00% | 0 | 1 | 4.62 | 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 | 3.21 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 2.00 | 3.20 | 2.25 | -0.28 | -11.07% | 1 | 5 | 1.93 | 0.87 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.40 | 0.85 | 0.98 | 0.00 | 0.00% | 0 | 238 | 0.67 | 0.48 | 0.18 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 62 | 1.05 | 0.15 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 1 | 20 | 1.04 | 0.03 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 62 | 1.53 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 54 | 2.56 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.54 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.15 | 0.78 | 0.00 | 0.00% | 0 | 56 | 3.77 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 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 | 7.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | -0.13 | 0.09 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 12.50 | 0.65 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 181 | 0.96 | -0.52 | 0.18 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 2.60 | 3.90 | 2.91 | 0.00 | 0.00% | 0 | 310 | 1.01 | -0.85 | 0.10 | -0.01 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 5.10 | 5.60 | 2.60 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.97 | 0.03 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 7.60 | 8.20 | 7.95 | 0.00 | 0.00% | 0 | 19 | 1.73 | -1.00 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 8.60 | 12.10 | 2.45 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 11.10 | 13.00 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 27.50 | 13.60 | 17.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 16.10 | 18.30 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 32.50 | 18.60 | 20.60 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |