Options Chain for WEAVE COMMUNICATIONS INC COM (WEAV) - $16.83 as of 2/4/2025 10:44:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.40 | 13.50 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 8.00 | 8.50 | 10.40 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 9.00 | 7.50 | 9.60 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 6.50 | 8.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 11.00 | 5.60 | 7.50 | % | 0 | 0 | 2.15 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 12.00 | 4.60 | 6.50 | % | 0 | 0 | 1.82 | 0.96 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 13.00 | 3.60 | 5.60 | % | 0 | 0 | 1.62 | 0.92 | 0.04 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 14.00 | 2.70 | 4.70 | 3.05 | 0.00 | 0.00% | 0 | 12 | 1.29 | 0.85 | 0.07 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 1.95 | 3.40 | % | 0 | 0 | 1.06 | 0.76 | 0.09 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 16.00 | 1.00 | 2.75 | 1.64 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.65 | 0.11 | -0.02 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.53 | 0.12 | -0.02 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | 0.42 | 0.11 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 0.88 | 0.32 | 0.10 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 20.00 | 0.20 | 1.10 | 0.35 | 0.00 | 0.00% | 2 | 22 | 0.68 | 0.24 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.85 | % | 0 | 0 | 0.95 | 0.17 | 0.07 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.13 | 0.06 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | 0.09 | 0.05 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.30 | % | 0 | 0 | 0.89 | 0.06 | 0.03 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.04 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.85 | % | 0 | 0 | 1.52 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 1.17 | -0.04 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 1.01 | -0.08 | 0.04 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 1.03 | -0.15 | 0.07 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.15 | % | 0 | 0 | 0.90 | -0.24 | 0.09 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.65 | % | 0 | 0 | 0.90 | -0.35 | 0.11 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.60 | % | 0 | 0 | 1.10 | -0.47 | 0.12 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 18.00 | 0.35 | 2.70 | % | 0 | 0 | 0.43 | -0.58 | 0.11 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 19.00 | 2.05 | 2.90 | % | 0 | 0 | 0.65 | -0.68 | 0.10 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 20.00 | 3.20 | 3.90 | % | 0 | 0 | 0.86 | -0.76 | 0.09 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 21.00 | 3.60 | 4.70 | % | 0 | 0 | 0.81 | -0.83 | 0.07 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 22.00 | 4.90 | 5.80 | % | 0 | 0 | 0.90 | -0.87 | 0.06 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 23.00 | 5.70 | 6.90 | % | 0 | 0 | 1.04 | -0.91 | 0.05 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 24.00 | 6.60 | 7.60 | % | 0 | 0 | 0.94 | -0.94 | 0.03 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 7.60 | 8.80 | % | 0 | 0 | 1.14 | -0.96 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST |