Options Chain for FUNKO INC COM CL A (FNKO) - $4.39 as of 7/25/2025 12:43:38 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 | 1.75 | 2.05 | 1.90 | 2.51 | 0.00 | 0.00% | 0.76 | 0 | 20 | 2.39 | 0.99 | 0.03 | 0.00 | 6/18/2025 | 7/25/2025 11:58:54 AM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.01 | -3.71% | 0.06 | 14 | 7,295 | 1.16 | 0.40 | 0.31 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 1.40 | 0.04 | 0.07 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 228 | 2.65 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 7/25/2025 11:58:54 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 73 | 4.70 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:54 AM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 52 | 4.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.86 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/25/2025 11:58:54 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 5.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/25/2025 11:58:54 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 5.87 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/25/2025 11:58:54 AM 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 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 19 | 4.17 | -0.01 | 0.03 | 0.00 | 7/7/2025 | 7/25/2025 11:58:54 AM EST |
| 5.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.05 | -5.89% | 0.17 | 1 | 620 | 1.19 | -0.60 | 0.31 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 7.50 | 3.00 | 3.20 | 3.10 | 2.92 | 0.00 | 0.00% | 0.41 | 0 | 513 | 1.40 | -0.96 | 0.07 | 0.00 | 7/7/2025 | 7/25/2025 11:58:54 AM EST |
| 10.00 | 5.50 | 5.80 | 5.65 | 4.93 | 0.00 | 0.00% | 0.57 | 0 | 14 | 1.96 | -1.00 | 0.01 | 0.00 | 4/4/2025 | 7/25/2025 11:58:54 AM EST |
| 12.50 | 8.00 | 8.20 | 8.10 | 8.13 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.93 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 7/25/2025 11:58:54 AM EST |
| 15.00 | 10.50 | 10.70 | 10.60 | 7.70 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 11:58:54 AM EST |
| 17.50 | 13.00 | 13.20 | 13.10 | 5.10 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 7/25/2025 11:58:54 AM EST |
| 20.00 | 15.50 | 15.70 | 15.60 | 6.80 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 7/25/2025 11:58:54 AM EST |
| 22.50 | 18.00 | 18.30 | 18.15 | 9.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 7/25/2025 11:58:54 AM EST |