Options Chain for WHITEFIBER INC SHS (WYFI) - $19.62 as of 9/28/2026 12:47:38 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 | 15.70 | 18.40 | 17.05 | 14.90 | 0.00 | 0.00% | 6.82 | 0 | 1 | 9.19 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 3:59:53 PM EST |
| 5.00 | 12.60 | 15.60 | 14.10 | 14.00 | 0.00 | 0.00% | 2.82 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 3:59:53 PM EST |
| 7.50 | 10.80 | 13.10 | 11.95 | 11.15 | 0.00 | 0.00% | 1.59 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 3:59:53 PM EST |
| 10.00 | 8.00 | 10.00 | 9.00 | 10.39 | 0.00 | 0.00% | 0.90 | 0 | 250 | 1.91 | 0.97 | 0.01 | 0.00 | 9/22/2026 | 9/28/2026 3:59:53 PM EST |
| 12.50 | 6.10 | 8.00 | 7.05 | 7.59 | 0.00 | 0.00% | 0.56 | 0 | 27 | 1.57 | 0.89 | 0.03 | -0.01 | 9/21/2026 | 9/28/2026 3:59:53 PM EST |
| 15.00 | 4.10 | 5.90 | 5.00 | 5.15 | 0.00 | 0.00% | 0.33 | 0 | 265 | 1.08 | 0.77 | 0.04 | -0.02 | 9/24/2026 | 9/28/2026 3:59:53 PM EST |
| 17.50 | 2.90 | 4.50 | 3.70 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 65 | 1.13 | 0.64 | 0.05 | -0.02 | 9/23/2026 | 9/28/2026 3:59:53 PM EST |
| 20.00 | 2.00 | 2.75 | 2.38 | 2.50 | -0.56 | -18.31% | 0.12 | 61 | 526 | 1.03 | 0.50 | 0.05 | -0.03 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 22.50 | 1.45 | 2.35 | 1.90 | 2.28 | 0.00 | 0.00% | 0.08 | 0 | 501 | 1.13 | 0.39 | 0.05 | -0.03 | 9/25/2026 | 9/28/2026 3:59:53 PM EST |
| 25.00 | 0.95 | 1.65 | 1.30 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 1,393 | 1.11 | 0.30 | 0.05 | -0.02 | 9/25/2026 | 9/28/2026 3:59:53 PM EST |
| 30.00 | 0.50 | 0.85 | 0.68 | 0.70 | -0.11 | -13.58% | 0.02 | 109 | 1,210 | 1.12 | 0.17 | 0.03 | -0.02 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.05 | -11.12% | 0.01 | 3 | 827 | 1.08 | 0.10 | 0.02 | -0.01 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 3 | 1,185 | 1.18 | 0.05 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.05 | -25.00% | 0.01 | 6 | 255 | 1.41 | 0.03 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.35 | 0.02 | 0.01 | 0.00 | 9/25/2026 | 9/28/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.93 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.69 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 336 | 2.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:53 PM 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.02 | 1 | 134 | 1.52 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 10.00 | 0.15 | 0.60 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 1 | 79 | 1.47 | -0.03 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 12.50 | 0.25 | 0.95 | 0.60 | 0.50 | 0.00 | 0.00% | 0.05 | 173 | 241 | 1.11 | -0.11 | 0.03 | -0.01 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 15.00 | 0.70 | 1.20 | 0.95 | 1.15 | +0.06 | +5.51% | 0.06 | 64 | 2,040 | 0.92 | -0.23 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 17.50 | 1.90 | 2.50 | 2.20 | 2.15 | +0.09 | +4.37% | 0.13 | 103 | 327 | 1.01 | -0.36 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 20.00 | 3.00 | 4.40 | 3.70 | 3.70 | +0.28 | +8.19% | 0.18 | 15 | 1,578 | 1.03 | -0.50 | 0.05 | -0.03 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 22.50 | 4.70 | 6.30 | 5.50 | 5.60 | 0.00 | 0.00% | 0.24 | 0 | 1,032 | 1.04 | -0.61 | 0.05 | -0.03 | 9/24/2026 | 9/28/2026 3:59:53 PM EST |
| 25.00 | 6.60 | 8.40 | 7.50 | 6.79 | 0.00 | 0.00% | 0.30 | 0 | 1,295 | 1.03 | -0.70 | 0.05 | -0.02 | 9/25/2026 | 9/28/2026 3:59:53 PM EST |
| 30.00 | 11.30 | 13.00 | 12.15 | 11.43 | +0.21 | +1.88% | 0.41 | 3 | 233 | 1.16 | -0.83 | 0.03 | -0.02 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 35.00 | 15.00 | 17.80 | 16.40 | 16.75 | 0.00 | 0.00% | 0.47 | 0 | 145 | 1.70 | -0.90 | 0.02 | -0.01 | 9/18/2026 | 9/28/2026 3:59:53 PM EST |
| 40.00 | 19.80 | 23.10 | 21.45 | 21.76 | 0.00 | 0.00% | 0.54 | 0 | 81 | 1.77 | -0.95 | 0.01 | -0.01 | 9/18/2026 | 9/28/2026 3:59:53 PM EST |
| 45.00 | 25.60 | 28.10 | 26.85 | 19.88 | 0.00 | 0.00% | 0.60 | 0 | 26 | 2.25 | -0.97 | 0.01 | -0.01 | 7/14/2026 | 9/28/2026 3:59:53 PM EST |
| 50.00 | 29.20 | 33.10 | 31.15 | 22.00 | 0.00 | 0.00% | 0.62 | 0 | 44 | 2.08 | -0.98 | 0.01 | 0.00 | 8/17/2026 | 9/28/2026 3:59:53 PM EST |
| 55.00 | 34.20 | 38.00 | 36.10 | 25.50 | 0.00 | 0.00% | 0.66 | 0 | 42 | 2.60 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 9/28/2026 3:59:53 PM EST |
| 60.00 | 40.20 | 43.00 | 41.60 | % | 0.69 | 0 | 0 | 2.72 | -0.99 | 0.00 | 0.00 | 9/28/2026 3:59:53 PM EST | |||
| 65.00 | 44.60 | 48.00 | 46.30 | 33.10 | 0.00 | 0.00% | 0.71 | 0 | 6 | 2.82 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/28/2026 3:59:53 PM EST |