Options Chain for WEAVE COMMUNICATIONS INC COM (WEAV) - $9.59 as of 5/27/2025 2:35:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 4.00 | 5.90 | 6.10 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 5.00 | 4.80 | 5.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 6.00 | 3.90 | 4.30 | % | 0 | 0 | 1.25 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 7.00 | 2.90 | 3.20 | % | 0 | 0 | 1.07 | 0.96 | 0.04 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 8.00 | 2.00 | 2.40 | % | 0 | 0 | 0.82 | 0.87 | 0.09 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 9.00 | 1.25 | 1.50 | % | 0 | 0 | 0.52 | 0.74 | 0.16 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 10.00 | 0.60 | 0.90 | % | 0 | 0 | 0.43 | 0.55 | 0.22 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 11.00 | 0.20 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.33 | 0.22 | -0.01 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 12.00 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.17 | 0.15 | 0.00 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | 0.07 | 0.08 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 0.98 | 0.03 | 0.04 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.01 | 0.02 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 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 | 0.50 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 1.09 | -0.04 | 0.04 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 8.00 | 0.05 | 0.30 | % | 0 | 0 | 0.59 | -0.13 | 0.09 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 9.00 | 0.20 | 0.50 | % | 0 | 0 | 0.47 | -0.26 | 0.16 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 10.00 | 0.55 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.45 | 0.22 | -0.01 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 11.00 | 1.15 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.67 | 0.22 | -0.01 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 12.00 | 1.90 | 2.25 | % | 0 | 0 | 0.62 | -0.83 | 0.15 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 13.00 | 2.80 | 3.20 | % | 0 | 0 | 0.71 | -0.93 | 0.08 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 14.00 | 3.90 | 4.20 | % | 0 | 0 | 0.83 | -0.97 | 0.04 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 15.00 | 4.80 | 5.20 | % | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 16.00 | 5.80 | 6.20 | % | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 17.00 | 6.90 | 7.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 18.00 | 7.80 | 8.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 19.00 | 8.80 | 9.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |