Options Chain for VIANT TECHNOLOGY INC COM CL A (DSP) - $12.93 as of 7/11/2025 8:19:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 12.30 | 10.85 | 10.83 | 0.00 | 0.00% | 4.34 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/11/2025 3:59:52 PM EST |
| 5.00 | 6.90 | 9.80 | 8.35 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 7.50 | 4.40 | 7.20 | 5.80 | 6.70 | 0.00 | 0.00% | 0.77 | 0 | 2 | 7.62 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 2.60 | 4.20 | 3.40 | 4.20 | 0.00 | 0.00% | 0.34 | 0 | 7 | 4.15 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 12.50 | 0.50 | 0.75 | 0.63 | 0.65 | -0.72 | -52.56% | 0.05 | 4 | 39 | 0.55 | 0.66 | 0.30 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.93 | 0.05 | 0.11 | -0.01 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 222 | 1.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.52 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/11/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 311 | 3.35 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 79 | 5.03 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.32 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/11/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/11/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 35 | 3.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.59 | -0.34 | 0.30 | -0.03 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 15.00 | 1.80 | 2.25 | 2.03 | 1.38 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.98 | -0.95 | 0.11 | -0.01 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 17.50 | 4.40 | 4.80 | 4.60 | 1.73 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 6.90 | 7.30 | 7.10 | 7.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:52 PM EST |
| 22.50 | 9.30 | 9.90 | 9.60 | 4.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 3:59:52 PM EST |
| 25.00 | 11.80 | 12.40 | 12.10 | 9.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 7/11/2025 3:59:52 PM EST |
| 27.50 | 14.40 | 14.90 | 14.65 | % | 0.53 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 30.00 | 16.80 | 18.00 | 17.40 | % | 0.58 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 32.50 | 19.30 | 19.80 | 19.55 | % | 0.60 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 35.00 | 21.90 | 22.30 | 22.10 | % | 0.63 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |