Options Chain for VIZIO HLDG CORP CL A COM (VZIO) - $10.79 as of 4/24/2024 9:20:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 2.00 | 8.00 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 3.00 | 7.30 | 10.50 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2024 | 4/24/2024 3:59:48 PM EST |
| 4.00 | 6.30 | 9.50 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/24/2024 3:59:48 PM EST |
| 5.00 | 5.70 | 6.80 | 6.40 | 0.00 | 0.00% | 0 | 124 | 5.84 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/24/2024 3:59:48 PM EST |
| 6.00 | 4.70 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 88 | 2.10 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:48 PM EST |
| 7.00 | 3.20 | 6.50 | 3.50 | 0.00 | 0.00% | 0 | 31 | 5.29 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/24/2024 3:59:48 PM EST |
| 8.00 | 2.20 | 5.50 | 2.73 | 0.00 | 0.00% | 0 | 393 | 4.41 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:48 PM EST |
| 9.00 | 1.40 | 4.50 | 1.93 | 0.00 | 0.00% | 0 | 40 | 3.67 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:48 PM EST |
| 10.00 | 0.80 | 3.00 | 0.75 | 0.00 | 0.00% | 0 | 47 | 2.49 | 0.93 | 0.22 | 0.00 | 4/22/2024 | 4/24/2024 3:59:48 PM EST |
| 11.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 1,155 | 17,948 | 0.22 | 0.41 | 0.66 | -0.01 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1,171 | 8,510 | 0.33 | 0.03 | 0.13 | 0.00 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.50 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:48 PM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.78 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/24/2024 3:59:48 PM EST |
| 16.00 | 0.00 | 3.30 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 17.00 | 0.00 | 4.80 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 2.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 3.00 | 0.00 | 1.50 | % | 0 | 0 | 8.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 4.00 | 0.00 | 1.50 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/24/2024 3:59:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 40 | 1.39 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/24/2024 3:59:48 PM EST |
| 7.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 146 | 1.07 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/24/2024 3:59:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 767 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8,640 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:48 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1,438 | 21,540 | 0.46 | -0.07 | 0.22 | 0.00 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 11.00 | 0.25 | 0.40 | 0.30 | -0.10 | -25.00% | 2 | 15,090 | 0.21 | -0.59 | 0.66 | -0.01 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 12.00 | 0.90 | 5.00 | % | 0 | 0 | 4.04 | -0.97 | 0.13 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 13.00 | 1.90 | 5.00 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 14.00 | 2.70 | 5.50 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 15.00 | 3.70 | 6.50 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 16.00 | 4.70 | 7.50 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 17.00 | 5.50 | 8.50 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 18.00 | 6.50 | 9.50 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 19.00 | 7.50 | 10.50 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 20.00 | 8.50 | 11.50 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 21.00 | 9.50 | 12.50 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 22.00 | 10.50 | 13.50 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST |