Options Chain for WEAVE COMMUNICATIONS INC COM (WEAV) - $10.91 as of 4/26/2024 3:56:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 2.00 | 8.30 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 3.00 | 7.30 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 4.00 | 6.30 | 9.50 | % | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 5.00 | 6.10 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 6.00 | 5.20 | 6.30 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:42 PM EST |
| 7.00 | 2.85 | 5.30 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 3/21/2024 | 4/26/2024 3:59:42 PM EST |
| 8.00 | 3.00 | 4.40 | % | 0 | 12 | 2.52 | 0.97 | 0.03 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 9.00 | 2.10 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 24 | 2.01 | 0.90 | 0.07 | -0.01 | 3/21/2024 | 4/26/2024 3:59:42 PM EST |
| 10.00 | 1.55 | 2.30 | 1.53 | +0.18 | +13.34% | 2 | 9 | 1.00 | 0.79 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 11.00 | 0.60 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.62 | 0.18 | -0.02 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 12.00 | 0.45 | 2.20 | 0.45 | +0.05 | +12.50% | 3 | 48 | 1.45 | 0.42 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 13.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 88 | 0.69 | 0.25 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 1 | 307 | 0.66 | 0.14 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 15.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.07 | 0.07 | -0.01 | 4/10/2024 | 4/26/2024 3:59:42 PM EST |
| 16.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.03 | 0.04 | 0.00 | 1/19/2024 | 4/26/2024 3:59:42 PM EST |
| 17.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 20 | 1.99 | 0.01 | 0.02 | 0.00 | 2/13/2024 | 4/26/2024 3:59:42 PM EST |
| 20.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 2 | 6.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.35 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:42 PM EST |
| 7.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.75 | 0.00 | 0.01 | 0.00 | 2/27/2024 | 4/26/2024 3:59:42 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.24 | -0.03 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 9.00 | 0.05 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.10 | 0.07 | -0.01 | 3/20/2024 | 4/26/2024 3:59:42 PM EST |
| 10.00 | 0.20 | 0.35 | 0.49 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.21 | 0.13 | -0.02 | 4/19/2024 | 4/26/2024 3:59:42 PM EST |
| 11.00 | 0.55 | 0.85 | 0.86 | 0.00 | 0.00% | 0 | 166 | 0.84 | -0.38 | 0.18 | -0.02 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 12.00 | 1.05 | 3.10 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.76 | -0.58 | 0.20 | -0.02 | 4/19/2024 | 4/26/2024 3:59:42 PM EST |
| 13.00 | 0.60 | 1.95 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.75 | 0.17 | -0.02 | 4/17/2024 | 4/26/2024 3:59:42 PM EST |
| 14.00 | 2.45 | 3.00 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.86 | 0.12 | -0.01 | 3/5/2024 | 4/26/2024 3:59:42 PM EST |
| 15.00 | 2.35 | 4.80 | % | 0 | 0 | 1.35 | -0.93 | 0.07 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 16.00 | 4.30 | 5.00 | % | 0 | 0 | 1.53 | -0.97 | 0.04 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 17.00 | 5.40 | 6.20 | % | 0 | 0 | 3.49 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 20.00 | 7.80 | 9.10 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |