Options Chain for WEAVE COMMUNICATIONS INC COM (WEAV) - $6.75 as of 10/8/2025 6:23:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.30 | 4.10 | 3.70 | % | 1.23 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 4.00 | 2.30 | 3.10 | 2.70 | % | 0.68 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 5.00 | 1.70 | 2.25 | 1.98 | 1.87 | -0.03 | -1.58% | 0.40 | 1 | 21 | 1.38 | 0.94 | 0.09 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 6.00 | 1.00 | 1.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.88 | 0.77 | 0.20 | 0.00 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 7.00 | 0.50 | 0.70 | 0.60 | 0.57 | 0.00 | 0.00% | 0.09 | 0 | 115 | 0.67 | 0.51 | 0.28 | -0.01 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 8.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.05 | +25.00% | 0.03 | 5 | 63 | 0.63 | 0.26 | 0.23 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.81 | 0.11 | 0.13 | 0.00 | 9/25/2025 | 10/8/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.33 | 0.04 | 0.06 | 0.00 | 9/17/2025 | 10/8/2025 3:59:45 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.75 | 0.01 | 0.02 | 0.00 | 9/18/2025 | 10/8/2025 3:59:45 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.84 | 0.00 | 0.01 | 0.00 | 9/18/2025 | 10/8/2025 3:59:45 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 3:59:45 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 200 | 2.21 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 3:59:45 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/8/2025 3:59:45 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.01 | -0.06 | 0.09 | 0.00 | 10/1/2025 | 10/8/2025 3:59:45 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.74 | -0.23 | 0.20 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 7.00 | 0.55 | 0.80 | 0.68 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.63 | -0.49 | 0.28 | -0.01 | 10/1/2025 | 10/8/2025 3:59:45 PM EST |
| 8.00 | 1.10 | 1.45 | 1.28 | 0.91 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.81 | -0.74 | 0.23 | 0.00 | 9/23/2025 | 10/8/2025 3:59:45 PM EST |
| 9.00 | 2.00 | 2.30 | 2.15 | % | 0.24 | 0 | 0 | 0.81 | -0.89 | 0.13 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 10.00 | 2.85 | 3.30 | 3.08 | 2.49 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.99 | -0.96 | 0.06 | 0.00 | 8/12/2025 | 10/8/2025 3:59:45 PM EST |
| 11.00 | 3.90 | 4.20 | 4.05 | 3.59 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.96 | -0.99 | 0.02 | 0.00 | 9/4/2025 | 10/8/2025 3:59:45 PM EST |
| 12.00 | 5.00 | 5.30 | 5.15 | % | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 13.00 | 5.90 | 6.20 | 6.05 | % | 0.47 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 14.00 | 6.90 | 7.20 | 7.05 | % | 0.50 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 15.00 | 8.00 | 8.20 | 8.10 | % | 0.54 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 16.00 | 8.90 | 9.30 | 9.10 | % | 0.57 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 17.00 | 9.90 | 10.20 | 10.05 | % | 0.59 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 18.00 | 11.00 | 11.30 | 11.15 | % | 0.62 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 19.00 | 11.60 | 12.20 | 11.90 | % | 0.63 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 20.00 | 12.60 | 13.20 | 12.90 | % | 0.65 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST |