Options Chain for WHITEFIBER INC SHS (WYFI) - $32.18 as of 5/29/2026 3:29:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 26.20 | 28.30 | 27.25 | 29.50 | 0.00 | 0.00% | 10.90 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:42 PM EST |
| 5.00 | 23.90 | 26.30 | 25.10 | 27.06 | 0.00 | 0.00% | 5.02 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:42 PM EST |
| 7.50 | 21.10 | 24.40 | 22.75 | 24.53 | 0.00 | 0.00% | 3.03 | 0 | 2 | 6.59 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:42 PM EST |
| 10.00 | 18.40 | 21.80 | 20.10 | 22.09 | 0.00 | 0.00% | 2.01 | 0 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:42 PM EST |
| 12.50 | 16.80 | 19.20 | 18.00 | 19.50 | -0.12 | -0.62% | 1.44 | 7 | 166 | 4.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:42 PM EST |
| 15.00 | 14.40 | 16.30 | 15.35 | 17.16 | 0.00 | 0.00% | 1.02 | 0 | 14 | 3.04 | 0.98 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 12:58:42 PM EST |
| 17.50 | 12.00 | 14.40 | 13.20 | 14.10 | 0.00 | 0.00% | 0.75 | 0 | 58 | 0.00 | 0.96 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 12:58:42 PM EST |
| 20.00 | 9.90 | 12.00 | 10.95 | 10.32 | -1.33 | -11.42% | 0.55 | 6 | 232 | 2.46 | 0.92 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 12:58:42 PM EST |
| 22.50 | 7.80 | 9.10 | 8.45 | 9.60 | 0.00 | 0.00% | 0.38 | 0 | 269 | 1.55 | 0.86 | 0.02 | -0.06 | 5/27/2026 | 5/29/2026 12:58:42 PM EST |
| 25.00 | 6.00 | 7.00 | 6.50 | 6.35 | -1.95 | -23.50% | 0.26 | 8 | 1,094 | 1.34 | 0.77 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 12:58:42 PM EST |
| 30.00 | 3.60 | 3.90 | 3.75 | 3.62 | -1.38 | -27.60% | 0.12 | 27 | 2,411 | 1.35 | 0.57 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 12:58:42 PM EST |
| 35.00 | 2.10 | 2.30 | 2.20 | 2.20 | -0.96 | -30.38% | 0.06 | 160 | 3,754 | 1.40 | 0.39 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 12:58:42 PM EST |
| 40.00 | 1.05 | 1.45 | 1.25 | 1.27 | -0.63 | -33.16% | 0.03 | 164 | 1,971 | 1.49 | 0.26 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 12:58:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:42 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:42 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:42 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 12:58:42 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.98 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:42 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,262 | 1.69 | -0.02 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 12:58:42 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 1,419 | 1.43 | -0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 12:58:42 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 116 | 1,297 | 1.37 | -0.08 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 12:58:42 PM EST |
| 22.50 | 0.65 | 0.85 | 0.75 | 0.75 | +0.05 | +7.15% | 0.03 | 6 | 1,771 | 1.32 | -0.14 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 12:58:42 PM EST |
| 25.00 | 1.35 | 1.55 | 1.45 | 1.50 | +0.50 | +50.00% | 0.06 | 35 | 526 | 1.34 | -0.23 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 12:58:42 PM EST |
| 30.00 | 3.30 | 4.20 | 3.75 | 3.48 | +0.33 | +10.48% | 0.12 | 24 | 171 | 1.35 | -0.43 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 12:58:42 PM EST |
| 35.00 | 6.80 | 7.60 | 7.20 | 7.22 | +0.85 | +13.35% | 0.21 | 22 | 1,661 | 1.40 | -0.61 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 12:58:42 PM EST |
| 40.00 | 10.80 | 11.90 | 11.35 | 10.15 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.45 | -0.74 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 12:58:42 PM EST |