Options Chain for WEAVE COMMUNICATIONS INC COM (WEAV) - $6.58 as of 10/29/2025 9:27:39 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 | 3.40 | 4.50 | 3.95 | % | 1.32 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 4.00 | 2.40 | 3.50 | 2.95 | % | 0.74 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 5.00 | 1.50 | 2.35 | 1.93 | 2.00 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.52 | 0.96 | 0.12 | 0.00 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 6.00 | 0.25 | 1.55 | 0.90 | 1.13 | 0.00 | 0.00% | 0.15 | 0 | 79 | 2.00 | 0.71 | 0.28 | -0.01 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 7.00 | 0.05 | 0.65 | 0.35 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 246 | 0.80 | 0.38 | 0.32 | -0.01 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.13 | -39.40% | 0.02 | 5 | 1,653 | 0.85 | 0.16 | 0.20 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 783 | 1.36 | 0.05 | 0.09 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 669 | 2.09 | 0.01 | 0.03 | 0.00 | 10/10/2025 | 10/29/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 60 | 2.59 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/29/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/29/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 200 | 3.30 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/29/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/29/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 125 | 3.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:58 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 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.04 | 1 | 2 | 1.63 | -0.04 | 0.12 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 6.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.12 | -32.44% | 0.04 | 12 | 2 | 0.63 | -0.29 | 0.28 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 7.00 | 0.55 | 1.00 | 0.78 | 0.65 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.72 | -0.62 | 0.32 | -0.01 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 8.00 | 0.95 | 2.05 | 1.50 | 0.91 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.66 | -0.84 | 0.20 | -0.01 | 9/23/2025 | 10/29/2025 3:59:58 PM EST |
| 9.00 | 1.85 | 2.85 | 2.35 | % | 0.26 | 0 | 0 | 1.67 | -0.95 | 0.09 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 10.00 | 2.70 | 3.60 | 3.15 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.43 | -0.99 | 0.03 | 0.00 | 10/10/2025 | 10/29/2025 3:59:58 PM EST |
| 11.00 | 3.50 | 4.60 | 4.05 | 3.59 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.64 | -1.00 | 0.01 | 0.00 | 9/4/2025 | 10/29/2025 3:59:58 PM EST |
| 12.00 | 4.50 | 5.60 | 5.05 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 13.00 | 5.50 | 6.80 | 6.15 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 14.00 | 6.50 | 7.80 | 7.15 | % | 0.51 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 15.00 | 8.10 | 8.80 | 8.45 | % | 0.56 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 16.00 | 9.10 | 9.80 | 9.45 | % | 0.59 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 17.00 | 10.10 | 10.80 | 10.45 | % | 0.61 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 18.00 | 11.10 | 11.80 | 11.45 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 19.00 | 12.10 | 12.90 | 12.50 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 20.00 | 13.10 | 13.90 | 13.50 | % | 0.68 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |