Options Chain for FUNKO INC COM CL A (FNKO) - $6.65 as of 3/31/2025 3:59:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.50 | 5.50 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 5.00 | 1.10 | 2.00 | 2.03 | 0.00 | 0.00% | 0 | 13 | 3.11 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 5 | 136 | 0.64 | 0.25 | 0.39 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,248 | 1.09 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 123 | 2.39 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 4 | 4.21 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 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 | 6.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:53 PM EST |
| 7.50 | 0.70 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 236 | 0.51 | -0.75 | 0.39 | -0.01 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 10.00 | 1.80 | 4.10 | 2.77 | 0.00 | 0.00% | 0 | 123 | 1.38 | -1.00 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 3:59:53 PM EST |
| 12.50 | 5.20 | 5.80 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:53 PM EST |
| 15.00 | 8.00 | 8.30 | 3.00 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:53 PM EST |
| 17.50 | 9.70 | 11.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 20.00 | 13.00 | 13.30 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 22.50 | 15.10 | 15.80 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 25.00 | 18.00 | 18.70 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |