Options Chain for WEAVE COMMUNICATIONS INC COM (WEAV) - $7.90 as of 7/25/2025 12:17:33 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 4.70 | 5.00 | 4.85 | % | 1.62 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
4.00 | 3.70 | 4.10 | 3.90 | % | 0.97 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
5.00 | 2.75 | 3.10 | 2.93 | % | 0.59 | 0 | 0 | 1.93 | 0.99 | 0.02 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
6.00 | 1.85 | 2.15 | 2.00 | % | 0.33 | 0 | 0 | 1.55 | 0.90 | 0.10 | -0.01 | 7/25/2025 12:43:58 PM EST | |||
7.00 | 1.00 | 1.15 | 1.08 | % | 0.15 | 0 | 0 | 0.88 | 0.74 | 0.20 | -0.01 | 7/25/2025 12:43:58 PM EST | |||
8.00 | 0.45 | 0.60 | 0.53 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 202 | 0.80 | 0.49 | 0.27 | -0.01 | 7/22/2025 | 7/25/2025 12:43:58 PM EST |
9.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 272 | 0.80 | 0.25 | 0.23 | -0.01 | 7/22/2025 | 7/25/2025 12:43:58 PM EST |
10.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.88 | 0.11 | 0.13 | -0.01 | 7/16/2025 | 7/25/2025 12:43:58 PM EST |
11.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.04 | 0.06 | 0.00 | 7/9/2025 | 7/25/2025 12:43:58 PM EST |
12.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.03 | 0.01 | 0.02 | 0.00 | 6/18/2025 | 7/25/2025 12:43:58 PM EST |
13.00 | 0.00 | 0.05 | 0.03 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.01 | 0.00 | 3/18/2025 | 7/25/2025 12:43:58 PM EST |
14.00 | 0.00 | 0.50 | 0.25 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.42 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/25/2025 12:43:58 PM EST |
15.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 12:43:58 PM EST |
16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 12:43:58 PM EST |
17.00 | 0.00 | 0.50 | 0.25 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.86 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/25/2025 12:43:58 PM EST |
18.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.01 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 12:43:58 PM EST |
19.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/25/2025 12:43:58 PM EST |
20.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.20 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/25/2025 12:43:58 PM EST |
21.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.30 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/25/2025 12:43:58 PM EST |
22.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.39 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/25/2025 12:43:58 PM EST |
23.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 7/25/2025 12:43:58 PM EST |
24.00 | 0.00 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 7/25/2025 12:43:58 PM EST |
25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.43 | -0.01 | 0.02 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
6.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | -0.10 | 0.10 | -0.01 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
7.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.13 | -37.15% | 0.04 | 5 | 1 | 0.81 | -0.26 | 0.20 | -0.01 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
8.00 | 0.65 | 0.75 | 0.70 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.78 | -0.51 | 0.27 | -0.01 | 7/11/2025 | 7/25/2025 12:43:58 PM EST |
9.00 | 1.30 | 1.45 | 1.38 | 0.80 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.76 | -0.75 | 0.23 | -0.01 | 7/9/2025 | 7/25/2025 12:43:58 PM EST |
10.00 | 2.05 | 2.45 | 2.25 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 27 | 1.25 | -0.89 | 0.13 | -0.01 | 6/24/2025 | 7/25/2025 12:43:58 PM EST |
11.00 | 3.10 | 3.30 | 3.20 | 3.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.21 | -0.96 | 0.06 | 0.00 | 7/14/2025 | 7/25/2025 12:43:58 PM EST |
12.00 | 4.10 | 4.30 | 4.20 | % | 0.35 | 0 | 0 | 1.41 | -0.99 | 0.02 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
13.00 | 5.00 | 5.30 | 5.15 | 4.70 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.59 | -1.00 | 0.01 | 0.00 | 6/27/2025 | 7/25/2025 12:43:58 PM EST |
14.00 | 6.00 | 6.40 | 6.20 | 4.38 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 12:43:58 PM EST |
15.00 | 7.00 | 7.40 | 7.20 | 5.25 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/25/2025 12:43:58 PM EST |
16.00 | 8.00 | 8.40 | 8.20 | 5.23 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 7/25/2025 12:43:58 PM EST |
17.00 | 9.00 | 9.40 | 9.20 | % | 0.54 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
18.00 | 10.00 | 10.40 | 10.20 | % | 0.57 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
19.00 | 11.00 | 11.40 | 11.20 | % | 0.59 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
20.00 | 12.00 | 12.40 | 12.20 | % | 0.61 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
21.00 | 13.00 | 13.40 | 13.20 | % | 0.63 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
22.00 | 14.00 | 14.40 | 14.20 | % | 0.65 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
23.00 | 15.00 | 15.40 | 15.20 | % | 0.66 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
24.00 | 16.00 | 16.40 | 16.20 | % | 0.67 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
25.00 | 17.00 | 17.40 | 17.20 | % | 0.69 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST |