Options Chain for WEAVE COMMUNICATIONS INC COM (WEAV) - $10.70 as of 5/5/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.70 | 9.60 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 6.70 | 8.60 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 6.30 | 7.60 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 5.50 | 6.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 3.80 | 5.60 | % | 0 | 0 | 2.09 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 3.50 | 4.40 | % | 0 | 0 | 1.04 | 0.96 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 2.65 | 3.30 | % | 0 | 0 | 0.79 | 0.89 | 0.06 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 1.95 | 2.40 | % | 0 | 0 | 0.78 | 0.80 | 0.10 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 1.10 | 1.60 | % | 0 | 0 | 0.64 | 0.67 | 0.15 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 0.65 | 0.90 | % | 0 | 0 | 0.59 | 0.50 | 0.17 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 0.35 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.33 | 0.17 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.10 | 0.35 | 0.23 | % | 10 | 0 | 0.57 | 0.21 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 14.00 | 0.05 | 0.25 | % | 0 | 0 | 0.62 | 0.12 | 0.10 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.07 | 0.06 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 1.12 | 0.03 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.40 | % | 0 | 0 | 1.35 | -0.04 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 0.05 | 0.30 | % | 0 | 0 | 0.76 | -0.11 | 0.06 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 0.25 | 0.45 | % | 0 | 0 | 0.71 | -0.20 | 0.10 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.45 | 0.65 | 0.55 | % | 2 | 0 | 0.59 | -0.33 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 11.00 | 0.85 | 1.10 | % | 0 | 0 | 0.55 | -0.50 | 0.17 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 1.45 | 1.95 | % | 0 | 0 | 0.58 | -0.67 | 0.17 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 2.20 | 2.75 | % | 0 | 0 | 0.53 | -0.79 | 0.13 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 3.10 | 3.70 | % | 0 | 0 | 0.70 | -0.88 | 0.10 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 3.60 | 4.90 | % | 0 | 0 | 0.92 | -0.93 | 0.06 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 5.00 | 6.30 | % | 0 | 0 | 1.03 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 6.00 | 7.20 | % | 0 | 0 | 1.12 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 7.00 | 7.90 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 8.60 | 10.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |