Options Chain for WEAVE COMMUNICATIONS INC COM (WEAV) - $6.75 as of 12/16/2025 12:17:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 6.30 | 5.85 | 5.80 | -0.08 | -1.37% | 5.85 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:03 PM EST |
| 2.00 | 4.50 | 5.30 | 4.90 | 4.90 | % | 2.45 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:03 PM EST | |
| 3.00 | 3.60 | 4.30 | 3.95 | % | 1.32 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST | |||
| 4.00 | 2.75 | 3.30 | 3.03 | 2.65 | 0.00 | 0.00% | 0.76 | 0 | 62 | 6.94 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:59:03 PM EST |
| 5.00 | 1.35 | 2.10 | 1.73 | 1.42 | 0.00 | 0.00% | 0.35 | 0 | 41 | 3.49 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 1:59:03 PM EST |
| 6.00 | 0.90 | 1.05 | 0.98 | 0.49 | 0.00 | 0.00% | 0.16 | 0 | 307 | 1.73 | 0.98 | 0.14 | 0.00 | 12/1/2025 | 12/16/2025 1:59:03 PM EST |
| 7.00 | 0.05 | 0.35 | 0.20 | 0.13 | -0.01 | -7.15% | 0.03 | 11 | 401 | 0.83 | 0.50 | 0.72 | -0.03 | 12/16/2025 | 12/16/2025 1:59:03 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.60 | 0.05 | 0.16 | -0.01 | 10/17/2025 | 12/16/2025 1:59:03 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.98 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 1:59:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/16/2025 1:59:03 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.05 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:03 PM EST | |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:03 PM EST | |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/16/2025 1:59:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/16/2025 1:59:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.38 | -0.02 | 0.14 | 0.00 | 12/9/2025 | 12/16/2025 1:59:03 PM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.91 | -0.50 | 0.72 | -0.03 | 12/15/2025 | 12/16/2025 1:59:03 PM EST |
| 8.00 | 0.90 | 1.65 | 1.28 | % | 0.16 | 0 | 0 | 3.83 | -0.95 | 0.16 | -0.01 | 12/16/2025 1:59:03 PM EST | |||
| 9.00 | 1.90 | 2.65 | 2.28 | % | 0.25 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST | |||
| 10.00 | 2.70 | 3.80 | 3.25 | % | 0.33 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST | |||
| 11.00 | 3.70 | 4.80 | 4.25 | % | 0.39 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST | |||
| 12.00 | 4.70 | 5.80 | 5.25 | % | 0.44 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST | |||
| 13.00 | 5.60 | 6.80 | 6.20 | % | 0.48 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:03 PM EST |