Options Chain for WHITEFIBER INC SHS (WYFI) - $28.30 as of 8/14/2026 7:09:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 25.50 | 28.00 | 26.75 | 20.40 | 0.00 | 0.00% | 10.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:59 PM EST |
| 5.00 | 22.40 | 26.30 | 24.35 | 17.94 | 0.00 | 0.00% | 4.87 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:59 PM EST |
| 7.50 | 19.90 | 23.80 | 21.85 | 14.37 | 0.00 | 0.00% | 2.91 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:59 PM EST |
| 10.00 | 18.00 | 20.50 | 19.25 | 22.18 | 0.00 | 0.00% | 1.93 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/14/2026 3:59:59 PM EST |
| 12.50 | 14.90 | 18.80 | 16.85 | 10.35 | 0.00 | 0.00% | 1.35 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:59 PM EST |
| 15.00 | 12.40 | 16.00 | 14.20 | 16.13 | 0.00 | 0.00% | 0.95 | 0 | 48 | 5.81 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 17.50 | 10.60 | 12.90 | 11.75 | 13.40 | 0.00 | 0.00% | 0.67 | 0 | 3,037 | 4.08 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 20.00 | 7.50 | 11.00 | 9.25 | 8.60 | -0.10 | -1.15% | 0.46 | 1 | 171 | 3.91 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 22.50 | 5.90 | 8.00 | 6.95 | 5.80 | -2.20 | -27.50% | 0.31 | 2 | 526 | 2.67 | 0.96 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 25.00 | 2.75 | 5.80 | 4.28 | 2.70 | -1.85 | -40.66% | 0.17 | 4 | 1,523 | 2.37 | 0.87 | 0.05 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 30.00 | 1.45 | 1.75 | 1.60 | 1.55 | +0.20 | +14.82% | 0.05 | 174 | 1,404 | 1.14 | 0.48 | 0.09 | -0.13 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.05 | +14.29% | 0.01 | 354 | 2,372 | 1.16 | 0.16 | 0.05 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 82 | 1,404 | 1.20 | 0.04 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 1,822 | 1.50 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1,234 | 1.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 772 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.29 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 308 | 2.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 583 | 4.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,015 | 4.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.08 | +0.04 | +100.00% | 0.01 | 1 | 807 | 2.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 786 | 1.61 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.12 | -0.07 | -36.85% | 0.00 | 15 | 1,744 | 1.39 | -0.04 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.28 | -44.45% | 0.02 | 110 | 2,071 | 1.21 | -0.13 | 0.05 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 30.00 | 2.10 | 2.50 | 2.30 | 2.30 | -0.74 | -24.35% | 0.08 | 17 | 1,700 | 1.22 | -0.52 | 0.09 | -0.13 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 5.60 | 6.90 | 6.25 | 5.70 | -0.60 | -9.53% | 0.18 | 13 | 578 | 1.80 | -0.84 | 0.05 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 9.80 | 12.70 | 11.25 | 9.11 | 0.00 | 0.00% | 0.28 | 0 | 104 | 3.12 | -0.96 | 0.02 | -0.03 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 45.00 | 13.80 | 17.70 | 15.75 | 22.20 | 0.00 | 0.00% | 0.35 | 0 | 15 | 3.67 | -0.99 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:59 PM EST |
| 50.00 | 19.10 | 22.60 | 20.85 | 20.25 | +0.10 | +0.50% | 0.42 | 15 | 26 | 4.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 55.00 | 24.30 | 27.60 | 25.95 | 29.70 | 0.00 | 0.00% | 0.47 | 0 | 6 | 4.45 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 60.00 | 29.40 | 32.30 | 30.85 | 25.80 | 0.00 | 0.00% | 0.51 | 0 | 180 | 4.45 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 3:59:59 PM EST |
| 65.00 | 34.30 | 37.60 | 35.95 | % | 0.55 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST |