Options Chain for WEAVE COMMUNICATIONS INC COM (WEAV) - $11.01 as of 3/28/2025 9:20:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 9.10 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 4.00 | 6.30 | 8.10 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 5.00 | 5.80 | 7.10 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 6.00 | 3.50 | 6.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 7.00 | 2.55 | 5.20 | % | 0 | 0 | 2.13 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 8.00 | 2.55 | 4.20 | 5.30 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.93 | 0.05 | 0.00 | 10/2/2024 | 3/28/2025 3:59:46 PM EST |
| 9.00 | 1.45 | 3.20 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.84 | 0.09 | -0.01 | 11/5/2024 | 3/28/2025 3:59:46 PM EST |
| 10.00 | 1.45 | 1.75 | 1.58 | -1.62 | -50.63% | 2 | 16 | 0.63 | 0.71 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 1.60 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.56 | 0.16 | -0.01 | 11/8/2024 | 3/28/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.85 | 1.55 | 0.00 | 0.00% | 0 | 38 | 0.81 | 0.40 | 0.16 | -0.01 | 2/28/2025 | 3/28/2025 3:59:46 PM EST |
| 13.00 | 0.20 | 0.50 | 0.40 | -0.55 | -57.90% | 1 | 40 | 0.56 | 0.27 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.18 | 0.11 | -0.01 | 3/4/2025 | 3/28/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 304 | 0.71 | 0.11 | 0.08 | 0.00 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 155 | 0.91 | 0.06 | 0.05 | 0.00 | 3/13/2025 | 3/28/2025 3:59:46 PM EST |
| 17.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 42 | 0.75 | 0.04 | 0.03 | 0.00 | 2/26/2025 | 3/28/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 72 | 1.47 | 0.02 | 0.02 | 0.00 | 2/18/2025 | 3/28/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 26 | 1.56 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.01 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 1.06 | -0.07 | 0.05 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.45 | % | 0 | 0 | 0.84 | -0.16 | 0.09 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.80 | % | 0 | 0 | 0.83 | -0.29 | 0.13 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 11.00 | 0.85 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 90 | 0.63 | -0.44 | 0.16 | -0.01 | 12/10/2024 | 3/28/2025 3:59:46 PM EST |
| 12.00 | 1.45 | 1.65 | 0.43 | 0.00 | 0.00% | 0 | 48 | 0.60 | -0.60 | 0.16 | -0.01 | 2/6/2025 | 3/28/2025 3:59:46 PM EST |
| 13.00 | 2.15 | 2.40 | 2.26 | 0.00 | 0.00% | 0 | 152 | 0.58 | -0.73 | 0.14 | -0.01 | 3/7/2025 | 3/28/2025 3:59:46 PM EST |
| 14.00 | 2.80 | 3.30 | 1.70 | 0.00 | 0.00% | 0 | 7 | 0.84 | -0.82 | 0.11 | -0.01 | 12/10/2024 | 3/28/2025 3:59:46 PM EST |
| 15.00 | 2.70 | 4.20 | 3.96 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.89 | 0.08 | 0.00 | 3/18/2025 | 3/28/2025 3:59:46 PM EST |
| 16.00 | 3.40 | 5.30 | 4.82 | 0.00 | 0.00% | 0 | 30 | 1.00 | -0.94 | 0.05 | 0.00 | 3/11/2025 | 3/28/2025 3:59:46 PM EST |
| 17.00 | 5.90 | 6.20 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.96 | 0.03 | 0.00 | 2/21/2025 | 3/28/2025 3:59:46 PM EST |
| 18.00 | 5.40 | 8.60 | % | 0 | 0 | 1.19 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 19.00 | 7.80 | 8.20 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 20.00 | 7.50 | 10.60 | % | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 12.40 | 15.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |