Options Chain for VIANT TECHNOLOGY INC COM CL A (DSP) - $18.22 as of 11/20/2024 3:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 12.80 | 14.90 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 10.20 | 12.40 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 7.90 | 9.80 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 5.50 | 7.30 | 5.55 | +2.25 | +68.19% | 1 | 79 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 3.10 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 111 | 1.33 | 0.94 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 2.45 | 1.70 | 0.00 | 0.00% | 0 | 425 | 1.08 | 0.65 | 0.15 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.35 | 2.00 | 0.45 | -0.15 | -25.00% | 7 | 35 | 0.78 | 0.27 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.07 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 6.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.06 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 1.90 | % | 0 | 0 | 0.75 | -0.35 | 0.15 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 1.90 | 2.45 | % | 0 | 0 | 0.47 | -0.73 | 0.13 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 22.50 | 4.10 | 4.70 | % | 0 | 0 | 0.84 | -0.93 | 0.05 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 6.30 | 7.20 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 11.40 | 12.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |