Options Chain for VIZIO HLDG CORP CL A COM (VZIO) - $11.30 as of 11/20/2024 8:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.40 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 4.00 | 5.40 | 10.00 | % | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 4.40 | 9.00 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 6.00 | 3.40 | 8.00 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.00 | 2.40 | 7.00 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.00 | 1.40 | 6.00 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.00 | 0.40 | 4.90 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 4.80 | % | 0 | 0 | 3.54 | 1.00 | 0.05 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.16 | 0.72 | 0.59 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 259 | 0.20 | 0.13 | 0.35 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.02 | 0.00 | 10/21/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 0.00 | 3.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 15.00 | 0.00 | 3.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 16.00 | 0.00 | 3.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.00 | 0.00 | 3.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.00 | 0.00 | 3.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 19.00 | 0.00 | 3.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.05 | % | 10 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST | |
| 10.00 | 0.00 | 0.10 | 0.10 | % | 2 | 0 | 4.83 | 0.00 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST | |
| 11.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.20 | -0.28 | 0.59 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 3.48 | -0.87 | 0.35 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 13.00 | 0.05 | 4.90 | % | 0 | 0 | 2.97 | -1.00 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 14.00 | 0.80 | 5.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 15.00 | 1.80 | 6.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 16.00 | 2.80 | 6.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.00 | 3.80 | 7.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.00 | 4.80 | 9.00 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 19.00 | 5.80 | 10.00 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |