Options Chain for VIANT TECHNOLOGY INC COM CL A (DSP) - $13.48 as of 5/27/2025 2:58:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.60 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 5.00 | 7.30 | 10.50 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 7.50 | 6.20 | 6.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 10.00 | 3.70 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.99 | 0.02 | 0.00 | 5/5/2025 | 5/27/2025 12:59:03 PM EST |
| 12.50 | 1.65 | 1.95 | 3.20 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.79 | 0.14 | -0.01 | 5/5/2025 | 5/27/2025 12:59:03 PM EST |
| 15.00 | 0.30 | 0.50 | 0.48 | -0.22 | -31.43% | 6 | 133 | 0.57 | 0.33 | 0.18 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 17.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 203 | 0.93 | 0.07 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 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 | 7.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | -0.01 | 0.02 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.21 | 0.14 | -0.01 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 15.00 | 0.00 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.67 | 0.18 | -0.02 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 17.50 | 3.40 | 3.90 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.93 | 0.06 | -0.01 | 5/15/2025 | 5/27/2025 12:59:03 PM EST |
| 20.00 | 5.80 | 6.20 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 5/27/2025 12:59:03 PM EST |
| 22.50 | 8.30 | 8.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 25.00 | 10.80 | 11.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 27.50 | 13.30 | 13.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 30.00 | 15.80 | 16.30 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |