Options Chain for WEAVE COMMUNICATIONS INC COM (WEAV) - $13.81 as of 11/20/2024 8:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.00 | 10.50 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 6.00 | 9.40 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 6.20 | 8.40 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 8.00 | 5.50 | 7.30 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.00 | 4.00 | 6.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 3.50 | 5.40 | 3.50 | 0.00 | 0.00% | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 1.25 | 4.40 | % | 0 | 0 | 1.91 | 0.98 | 0.04 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 0.50 | 3.10 | 1.55 | 0.00 | 0.00% | 0 | 15 | 1.41 | 0.89 | 0.12 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 1.00 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.71 | 0.20 | -0.01 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 35 | 0.42 | 0.48 | 0.24 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.49 | 0.27 | 0.20 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.81 | 0.13 | 0.12 | -0.01 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 0.84 | 0.06 | 0.06 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.02 | 0.03 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 3.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.55 | % | 0 | 0 | 1.12 | -0.02 | 0.04 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 0.90 | -0.11 | 0.12 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 98 | 0.97 | -0.29 | 0.20 | -0.01 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.65 | 0.85 | 0.70 | -0.05 | -6.67% | 8 | 451 | 0.42 | -0.52 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 1.85 | % | 0 | 0 | 0.71 | -0.73 | 0.20 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 16.00 | 1.80 | 2.65 | % | 0 | 0 | 0.76 | -0.87 | 0.12 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 2.85 | 3.60 | % | 0 | 0 | 0.79 | -0.94 | 0.06 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 18.00 | 3.80 | 5.20 | % | 0 | 0 | 0.91 | -0.98 | 0.03 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 19.00 | 4.70 | 7.00 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 5.80 | 6.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 21.00 | 6.80 | 7.60 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |