Options Chain for WEAVE COMMUNICATIONS INC COM (WEAV) - $9.55 as of 5/30/2025 6:08:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.80 | 8.30 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 3.00 | 5.80 | 7.30 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 4.00 | 5.00 | 6.10 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 4.50 | 5.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 6.00 | 3.00 | 4.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 7.00 | 2.40 | 2.95 | % | 0 | 0 | 1.22 | 1.00 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 8.00 | 1.55 | 1.95 | % | 0 | 0 | 0.92 | 0.94 | 0.10 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 9.00 | 0.70 | 1.05 | % | 0 | 0 | 0.52 | 0.74 | 0.29 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 10.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 55 | 0.43 | 0.38 | 0.38 | -0.01 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 11.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.10 | 0.19 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 12.00 | 0.05 | 0.20 | 0.06 | -0.02 | -25.00% | 1 | 18 | 0.77 | 0.02 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/30/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.01 | 0.00 | 5/6/2025 | 5/30/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.06 | 0.10 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 9.00 | 0.05 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.26 | 0.29 | -0.01 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 10.00 | 0.45 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.62 | 0.38 | -0.01 | 5/5/2025 | 5/30/2025 4:00:02 PM EST |
| 11.00 | 1.30 | 1.60 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.90 | 0.19 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 12.00 | 1.70 | 3.40 | % | 0 | 0 | 0.99 | -0.98 | 0.04 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 13.00 | 3.20 | 3.50 | % | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 14.00 | 4.30 | 4.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 15.00 | 5.20 | 5.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 16.00 | 6.30 | 7.20 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 7.20 | 7.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 18.00 | 8.30 | 9.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 10.20 | 10.50 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |