Options Chain for WEAVE COMMUNICATIONS INC COM (WEAV) - $8.13 as of 6/20/2025 9:37:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.80 | 5.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 5.00 | 2.75 | 3.80 | % | 0 | 0 | 1.29 | 0.98 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 7.00 | 1.15 | 1.75 | % | 0 | 0 | 0.94 | 0.78 | 0.16 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 8.00 | 0.65 | 1.00 | % | 0 | 0 | 0.59 | 0.58 | 0.22 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 9.00 | 0.20 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.36 | 0.22 | -0.01 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 10.00 | 0.05 | 0.30 | % | 0 | 0 | 0.53 | 0.18 | 0.16 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.09 | 0.09 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.04 | 0.05 | 0.00 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.25 | 0.98 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.01 | 0.02 | 0.00 | 3/18/2025 | 6/20/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 9 | 1.42 | 0.01 | 0.01 | 0.00 | 2/24/2025 | 6/20/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.50 | 0.01 | -3.94 | -99.75% | 2 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.50 | 3.01 | 0.00 | 0.00% | 0 | 116 | 1.69 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 28 | 1.38 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/20/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/20/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/20/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 6/20/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 6/20/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 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 | 2.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 1.55 | -0.02 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.60 | % | 0 | 0 | 1.56 | -0.22 | 0.16 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 8.00 | 0.50 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.42 | 0.22 | -0.01 | 4/11/2025 | 6/20/2025 3:59:48 PM EST |
| 9.00 | 1.05 | 1.40 | 0.96 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.64 | 0.22 | -0.01 | 6/16/2025 | 6/20/2025 3:59:48 PM EST |
| 10.00 | 1.85 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 27 | 0.77 | -0.82 | 0.16 | 0.00 | 5/30/2025 | 6/20/2025 3:59:48 PM EST |
| 11.00 | 2.65 | 3.20 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.91 | 0.09 | 0.00 | 3/31/2025 | 6/20/2025 3:59:48 PM EST |
| 12.00 | 3.70 | 4.20 | % | 0 | 0 | 0.77 | -0.96 | 0.05 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 13.00 | 4.70 | 5.60 | 1.00 | 0.00 | 0.00% | 0 | 16 | 1.54 | -0.99 | 0.02 | 0.00 | 2/6/2025 | 6/20/2025 3:59:48 PM EST |
| 14.00 | 5.70 | 6.20 | 4.38 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 6/20/2025 3:59:48 PM EST |
| 15.00 | 6.60 | 7.00 | 5.25 | 0.00 | 0.00% | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:48 PM EST |
| 16.00 | 7.70 | 8.00 | 5.23 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:48 PM EST |
| 17.00 | 8.70 | 9.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 18.00 | 9.40 | 10.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 19.00 | 9.90 | 11.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 20.00 | 10.80 | 12.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 21.00 | 12.60 | 13.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 22.00 | 12.80 | 14.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 23.00 | 13.90 | 15.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 24.00 | 15.60 | 16.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 25.00 | 15.90 | 17.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |