Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for FNKO (FUNKO INC. CLASS A COMMON STOC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 FNKO  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

11.71 

 FUNKO INC. CLASS A COMMON STOC       CHANGE

0.09 

 HIGH 11.74   LOW 11.13   DIVIDEND DATE  
 OPEN 11.35   CLOSE 11.62   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 357,843   SPLIT DATE     DATE/TIME: 2021-01-22 
 OPTION VOLUME 534   IMPLIED VOLATILITY 0.80   HISTORICAL VOL  1.06 
Data used in the screeners below are delayed from December 30, 2020.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 FNKO  10.73    FNKO  May 21 '21  12.50  1.78  1.78  16.59%    0.90  4
 FNKO  10.73    FNKO  Aug 20 '21  12.50  2.45  2.45  22.83%    0.90  7
 FNKO  10.73    FNKO  May 21 '21  10.00  2.65  1.92  17.89%    0.89  4
 FNKO  10.73    FNKO  Aug 20 '21  10.00  3.21  2.48  23.11%    0.87  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FNKO  May 21 '21  10.00   C  2.65    FNKO  May 21 '21  10.00   P  1.95    4.60  0.73
 FNKO  May 21 '21  12.50   C  1.78    FNKO  May 21 '21  12.50   P  3.50    5.28  1.77
 FNKO  Aug 20 '21  10.00   C  3.21    FNKO  Aug 20 '21  10.00   P  2.48    5.69  0.73
 FNKO  Jan 15 '21  12.50   C  0.23    FNKO  Jan 15 '21  12.50   P  1.98    2.20  1.77
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FNKO  Jan 15 '21  15.00   P  4.30    FNKO  Jan 15 '21  10.00   P  0.40    3.90  5.00
 FNKO  Jan 15 '21  15.00   P  4.30    FNKO  Jan 15 '21  12.50   P  1.98    2.32  2.50
 FNKO  May 21 '21  15.00   P  5.50    FNKO  May 21 '21  12.50   P  3.50    2.00  2.50
 FNKO  May 21 '21  15.00   P  5.50    FNKO  May 21 '21  10.00   P  1.95    3.55  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FNKO  Jan 15 '21  7.50   C  3.40    FNKO  Jan 15 '21  10.00   C  1.12    2.28  2.50
 FNKO  Jan 15 '21  7.50   C  3.40    FNKO  Jan 15 '21  12.50   C  0.23    3.17  5.00
 FNKO  Feb 19 '21  7.50   C  3.46    FNKO  Feb 19 '21  10.00   C  1.68    1.78  2.50
 FNKO  Feb 19 '21  7.50   C  3.46    FNKO  Feb 19 '21  12.50   C  0.72    2.73  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FNKO  Jan 15 '21  12.50   C  0.23    FNKO  Jan 15 '21  10.00   C  1.12    -0.90  2.50
 FNKO  Aug 20 '21  12.50   C  2.45    FNKO  Aug 20 '21  10.00   C  3.21    -0.76  2.50
 FNKO  Feb 19 '21  15.00   C  0.30    FNKO  Feb 19 '21  10.00   C  1.68    -1.38  5.00
 FNKO  May 21 '21  15.00   C  1.20    FNKO  May 21 '21  10.00   C  2.65    -1.45  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FNKO  May 21 '21  5.00   P  0.20    FNKO  May 21 '21  12.50   P  3.50    -3.30  7.50
 FNKO  Feb 19 '21  7.50   P  0.20    FNKO  Feb 19 '21  10.00   P  0.93    -0.73  2.50
 FNKO  May 21 '21  5.00   P  0.20    FNKO  May 21 '21  10.00   P  1.95    -1.75  5.00
 FNKO  Feb 19 '21  7.50   P  0.20    FNKO  Feb 19 '21  12.50   P  2.48    -2.27  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FNKO  Jan 15 '21  12.50   C  0.23    FNKO  Feb 19 '21  12.50   C  0.72    -0.50  1
 FNKO  May 21 '21  10.00   C  2.65    FNKO  Aug 20 '21  10.00   C  3.21    -0.56  3
 FNKO  May 21 '21  12.50   C  1.78    FNKO  Aug 20 '21  12.50   C  2.45    -0.67  3
 FNKO  Jan 15 '21  10.00   C  1.12    FNKO  Feb 19 '21  10.00   C  1.68    -0.55  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FNKO  May 21 '21  10.00   P  1.95    FNKO  Aug 20 '21  10.00   P  2.48    -0.53  3
 FNKO  Jan 15 '21  10.00   P  0.40    FNKO  Feb 19 '21  10.00   P  0.93    -0.53  1
 FNKO  Jan 15 '21  12.50   P  1.98    FNKO  Feb 19 '21  12.50   P  2.48    -0.50  1
 FNKO  Jan 15 '21  10.00   P  0.40    FNKO  Aug 20 '21  10.00   P  2.48    -2.08  7
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.