Explore strikes, OI, IV and strategy data for WOLF.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WOLF251219C00000500 | 9/26 3:48 PM | 0.50 | 0.56 | 0.39 | 0.94 | -0.84 | -60.00% | 1100 | 216 | 0.00% | Yes |
| WOLF251219C00001000 | 9/26 3:45 PM | 1.00 | 0.36 | 0.22 | 0.45 | -0.49 | -57.65% | 484 | 582 | 0.00% | Yes |
| WOLF251219C00001500 | 9/26 3:44 PM | 1.50 | 0.16 | 0.15 | 0.27 | -0.19 | -54.29% | 1828 | 1456 | 0.00% | Yes |
| WOLF251219C00002000 | 9/26 3:54 PM | 2.00 | 0.13 | 0.01 | 0.13 | -0.08 | -38.10% | 617 | 5905 | 0.00% | Yes |
| WOLF251219C00002500 | 9/26 3:18 PM | 2.50 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 6105 | 8038 | 0.00% | Yes |
| WOLF251219C00003000 | 9/26 3:45 PM | 3.00 | 0.08 | 0.05 | 0.11 | -0.05 | -38.46% | 573 | 7678 | 0.00% | Yes |
| WOLF251219C00003500 | 9/25 12:01 PM | 3.50 | 0.14 | 0.05 | 0.2 | 0.00 | 0.00% | 22 | 1756 | 0.00% | Yes |
| WOLF251219C00004000 | 9/26 12:56 PM | 4.00 | 0.10 | 0.04 | 0.11 | 0.03 | 42.86% | 11 | 2055 | 0.00% | Yes |
| WOLF251219C00004500 | 9/26 3:00 PM | 4.50 | 0.05 | 0 | 0.46 | -0.07 | -58.33% | 20 | 204 | 0.00% | Yes |
| WOLF251219C00005000 | 9/26 3:19 PM | 5.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 34 | 5266 | 0.00% | Yes |
| WOLF251219C00005500 | 9/15 11:06 AM | 5.50 | 0.26 | 0.01 | 2.16 | 0.00 | 0.00% | 0 | 8 | 0.00% | Yes |
| WOLF251219C00006000 | 9/26 9:35 AM | 6.00 | 0.05 | 0 | 0.15 | -0.04 | -44.44% | 3 | 478 | 0.00% | Yes |
| WOLF251219C00007000 | 9/25 3:52 PM | 7.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 2 | 131 | 0.00% | Yes |
| WOLF251219C00008000 | 9/26 9:43 AM | 8.00 | 0.02 | 0.02 | 0.11 | -0.02 | -50.00% | 4 | 2521 | 0.00% | Yes |
| WOLF251219C00009000 | 9/15 11:36 AM | 9.00 | 0.13 | 0.02 | 0.98 | 0.00 | 0.00% | 10 | 175 | 0.00% | Yes |
| WOLF251219C00010000 | 9/26 9:32 AM | 10.00 | 0.05 | 0.02 | 0.08 | 0.02 | 66.67% | 1 | 1398 | 0.00% | Yes |
| WOLF251219C00012500 | 9/25 1:39 PM | 12.50 | 0.04 | 0.02 | 0.1 | 0.00 | 0.00% | 1 | 3583 | 0.00% | Yes |
| WOLF251219C00015000 | 9/15 9:50 AM | 15.00 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 93 | 940 | 0.00% | Yes |
| WOLF251219C00017500 | 10/31 11:23 AM | 17.50 | 10.07 | 3.65 | 5.55 | 0.00 | 0.00% | 6 | 8 | 116.80% | Yes |
| WOLF251219C00020000 | 11/5 2:27 PM | 20.00 | 3.20 | 2.29 | 3.2 | -4.25 | -57.05% | 8 | 62 | 94.34% | Yes |
| WOLF251219C00022500 | 9/16 11:00 AM | 22.50 | 0.10 | 0.03 | 0.1 | 0.00 | 0.00% | 29 | 2147 | 24.90% | No |
| WOLF251219C00025000 | 11/5 3:09 PM | 25.00 | 1.32 | 0.84 | 1.48 | -0.49 | -27.07% | 3 | 96 | 94.73% | No |
| WOLF251219C00027000 | 9/19 12:51 PM | 27.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 463 | 45.51% | No |
| WOLF251219C00030000 | 11/5 3:27 PM | 30.00 | 0.55 | 0.46 | 0.6 | -0.30 | -35.29% | 113 | 831 | 99.12% | No |
| WOLF251219C00032000 | 9/24 11:45 AM | 32.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 154 | 59.38% | No |
| WOLF251219C00035000 | 11/5 3:09 PM | 35.00 | 0.25 | 0.15 | 0.4 | -0.20 | -44.44% | 5 | 317 | 104.49% | No |
| WOLF251219C00037000 | 7/8 9:37 AM | 37.00 | 0.06 | 0 | 0.05 | 0.00 | 0.00% | 10 | 53 | 75.00% | No |
| WOLF251219C00040000 | 11/5 1:06 PM | 40.00 | 0.17 | 0.15 | 0.33 | -0.16 | -48.48% | 19 | 151 | 118.95% | No |
| WOLF251219C00045000 | 10/30 2:02 PM | 45.00 | 0.54 | 0.01 | 0.56 | 0.00 | 0.00% | 40 | 301 | 138.48% | No |
| WOLF251219C00050000 | 11/5 3:30 PM | 50.00 | 0.05 | 0 | 0.1 | -0.10 | -66.67% | 268 | 70 | 114.84% | No |
| WOLF251219C00055000 | 9/19 9:52 AM | 55.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 100 | 539 | 114.06% | No |
| WOLF251219C00060000 | 9/24 9:31 AM | 60.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 5 | 2598 | 122.66% | No |
| WOLF251219C00065000 | 9/24 9:31 AM | 65.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 150 | 126.56% | No |
| WOLF251219C00070000 | 9/19 9:52 AM | 70.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 5 | 624 | 134.38% | No |
| WOLF251219C00075000 | 9/26 10:55 AM | 75.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 5 | 995 | 140.63% | No |
| WOLF251219C00080000 | 9/19 9:52 AM | 80.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 5 | 294 | 145.31% | No |
| WOLF251219C00085000 | 9/19 9:52 AM | 85.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 5 | 301 | 151.56% | No |
| WOLF251219C00090000 | 9/25 10:14 AM | 90.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 10 | 336 | 156.25% | No |
| WOLF251219C00095000 | 9/19 9:52 AM | 95.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 5 | 290 | 160.94% | No |
| WOLF251219C00100000 | 9/26 3:54 PM | 100.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 372 | 16440 | 143.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WOLF251219P00000500 | 9/26 3:58 PM | 0.50 | 0.18 | 0.15 | 0.18 | 0.03 | 20.00% | 1499 | 10068 | 756.25% | No |
| WOLF251219P00001000 | 9/26 3:57 PM | 1.00 | 0.65 | 0.61 | 0.7 | 0.15 | 30.00% | 666 | 7107 | 942.19% | No |
| WOLF251219P00001500 | 9/26 3:56 PM | 1.50 | 1.10 | 0.51 | 1.23 | 0.13 | 13.40% | 337 | 5212 | 833.59% | No |
| WOLF251219P00002000 | 9/26 3:59 PM | 2.00 | 1.44 | 1.45 | 1.69 | 0.02 | 1.41% | 90 | 26976 | 1012.50% | No |
| WOLF251219P00002500 | 9/24 2:49 PM | 2.50 | 1.84 | 1.01 | 3.05 | 0.00 | 0.00% | 20 | 85 | 1026.56% | No |
| WOLF251219P00003000 | 9/26 3:58 PM | 3.00 | 2.54 | 2.45 | 2.6 | 0.17 | 7.17% | 4688 | 25273 | 1054.69% | No |
| WOLF251219P00003500 | 9/16 9:54 AM | 3.50 | 2.75 | 1.87 | 3.5 | 0.00 | 0.00% | 10 | 26 | 928.13% | No |
| WOLF251219P00004000 | 9/25 3:49 PM | 4.00 | 3.33 | 2.86 | 4 | 0.00 | 0.00% | 12 | 6677 | 1051.56% | No |
| WOLF251219P00004500 | 9/15 10:10 AM | 4.50 | 3.49 | 3.1 | 4.5 | 0.00 | 0.00% | 0 | 10 | 1014.84% | No |
| WOLF251219P00005000 | 9/18 12:12 PM | 5.00 | 4.17 | 3.55 | 5 | 0.00 | 0.00% | 40 | 838 | 1021.88% | No |
| WOLF251219P00006000 | 9/11 9:55 AM | 6.00 | 5.25 | 4.55 | 6 | 0.00 | 0.00% | 18 | 186 | 1049.22% | No |
| WOLF251219P00007000 | 9/18 9:30 AM | 7.00 | 6.10 | 5.5 | 7 | 0.00 | 0.00% | 30 | 95 | 1063.28% | No |
| WOLF251219P00008000 | 9/9 3:43 PM | 8.00 | 6.98 | 6.5 | 8 | 0.00 | 0.00% | 26 | 536 | 1082.42% | No |
| WOLF251219P00009000 | 9/9 2:50 PM | 9.00 | 7.94 | 7.5 | 9 | 0.00 | 0.00% | 8 | 61 | 1098.44% | No |
| WOLF251219P00010000 | 9/15 11:50 AM | 10.00 | 8.95 | 8.5 | 10 | 0.00 | 0.00% | 4 | 220 | 1113.28% | No |
| WOLF251219P00012500 | 7/9 12:13 PM | 12.50 | 11.32 | 10.45 | 12.5 | 0.00 | 0.00% | 14 | 100 | 1063.67% | No |
| WOLF251219P00015000 | 11/5 3:15 PM | 15.00 | 0.42 | 0.31 | 0.55 | 0.10 | 31.25% | 39 | 17 | 86.23% | No |
| WOLF251219P00017500 | 11/4 1:54 PM | 17.50 | 0.82 | 0.65 | 1.15 | 0.00 | 0.00% | 28 | 176 | 76.03% | No |
| WOLF251219P00020000 | 11/5 12:22 PM | 20.00 | 2.20 | 1.82 | 2.45 | 0.40 | 22.22% | 12 | 50 | 81.25% | No |
| WOLF251219P00022500 | 9/8 10:38 AM | 22.50 | 21.50 | 20.4 | 22.5 | 0.00 | 0.00% | 4 | 386 | 1132.81% | Yes |
| WOLF251219P00025000 | 11/5 12:10 PM | 25.00 | 5.40 | 5 | 6.75 | 0.69 | 14.65% | 4 | 79 | 93.36% | Yes |
| WOLF251219P00030000 | 11/3 12:35 PM | 30.00 | 7.30 | 8.65 | 11 | 0.00 | 0.00% | 21 | 188 | 62.70% | Yes |
| WOLF251219P00032000 | 12/31 10:51 AM | 32.00 | 25.23 | 24.5 | 25.9 | 0.00 | 0.00% | 449 | 12 | 634.96% | Yes |
| WOLF251219P00035000 | 11/4 11:28 AM | 35.00 | 13.02 | 13.2 | 16 | 0.00 | 0.00% | 1 | 4 | 160.60% | Yes |
| WOLF251219P00040000 | 10/10 10:01 AM | 40.00 | 15.70 | 17.75 | 20.85 | 0.00 | 0.00% | 5 | 1 | 174.71% | Yes |
| WOLF251219P00045000 | 5/28 9:50 AM | 45.00 | 20.80 | 22.5 | 24.9 | 0.00 | 0.00% | 1 | 79 | 122.85% | Yes |
| WOLF251219P00050000 | 8/19 10:00 AM | 50.00 | 48.65 | 47.7 | 50 | 0.00 | 0.00% | 1 | 1 | 1203.13% | Yes |
| WOLF251219P00055000 | 4/25 9:54 AM | 55.00 | 32.41 | 28.4 | 33 | 0.00 | 0.00% | 1 | 24 | 0.00% | Yes |
| WOLF251219P00060000 | 8/20 9:39 AM | 60.00 | 58.69 | 57.6 | 60 | 0.00 | 0.00% | 1 | 0 | 1212.50% | Yes |
| WOLF251219P00065000 | 6/25 9:36 AM | 65.00 | 44.60 | 44.5 | 48.5 | 0.00 | 0.00% | 14 | 0 | 276.37% | Yes |
| WOLF251219P00070000 | 7/3 9:30 AM | 70.00 | 45.61 | 0 | 0 | 0.00 | 0.00% | 7 | 0 | 0.00% | Yes |
| WOLF251219P00075000 | 3/1 3:08 PM | 75.00 | 47.30 | 46.5 | 49.4 | 0.00 | 0.00% | 5 | 168 | 0.00% | Yes |
| WOLF251219P00080000 | 12/22 3:19 PM | 80.00 | 40.20 | 45.5 | 46.4 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
| WOLF251219P00085000 | 9/11 10:17 AM | 85.00 | 83.75 | 82.3 | 85 | 0.00 | 0.00% | 1 | 1 | 1221.48% | Yes |
| WOLF251219P00090000 | 9/11 10:16 AM | 90.00 | 88.78 | 87.2 | 90 | 0.00 | 0.00% | 1 | 1 | 1218.75% | Yes |
| WOLF251219P00095000 | 9/11 2:59 PM | 95.00 | 93.67 | 92.65 | 95 | 0.00 | 0.00% | 13 | 13 | 1265.23% | Yes |
| WOLF251219P00100000 | 9/25 1:01 PM | 100.00 | 99.00 | 98.3 | 100 | 0.00 | 0.00% | 4 | 249 | 1342.97% | Yes |
