Options Chain for WEAVE COMMUNICATIONS INC COM (WEAV) - $11.09 as of 3/31/2025 10:44:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.70 | 6.80 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 8.00 | 0.50 | 4.90 | % | 0 | 0 | 2.81 | 0.99 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 9.00 | 1.35 | 3.10 | 1.60 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.95 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 10.00 | 1.00 | 2.25 | % | 0 | 0 | 1.85 | 0.80 | 0.19 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.20 | % | 0 | 0 | 1.24 | 0.56 | 0.26 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.34 | -0.31 | -47.70% | 8 | 23 | 1.06 | 0.31 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 1.14 | 0.14 | 0.14 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.05 | 0.07 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.02 | 0.03 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 2.04 | -0.01 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.05 | 0.08 | -0.01 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 1.55 | % | 0 | 0 | 1.10 | -0.20 | 0.19 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.57 | -0.44 | 0.26 | -0.02 | 2/27/2025 | 3/31/2025 3:59:59 PM EST |
| 12.00 | 0.85 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 16 | 0.86 | -0.69 | 0.23 | -0.02 | 3/6/2025 | 3/31/2025 3:59:59 PM EST |
| 13.00 | 1.65 | 2.45 | % | 0 | 0 | 1.33 | -0.86 | 0.14 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 14.00 | 2.10 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 3 | 1.76 | -0.95 | 0.07 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 3.50 | 4.30 | % | 0 | 0 | 1.47 | -0.98 | 0.03 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 16.00 | 4.70 | 5.40 | % | 0 | 0 | 1.94 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 17.00 | 5.60 | 6.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 18.00 | 6.60 | 7.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 19.00 | 7.60 | 8.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 20.00 | 8.50 | 9.50 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 21.00 | 9.20 | 10.30 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 22.00 | 10.60 | 12.00 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 23.00 | 11.60 | 12.80 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 24.00 | 12.60 | 13.30 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 25.00 | 11.80 | 16.40 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |