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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WOLF260116C00000500 | 9/26 3:48 PM | 0.50 | 0.71 | 0.65 | 1.5 | -0.58 | -44.96% | 1378 | 200 | 0.00% | Yes |
| WOLF260116C00001000 | 9/26 3:46 PM | 1.00 | 0.32 | 0.3 | 0.5 | -0.54 | -62.79% | 1793 | 6028 | 0.00% | Yes |
| WOLF260116C00001500 | 9/26 3:58 PM | 1.50 | 0.22 | 0.16 | 0.24 | -0.13 | -37.14% | 2214 | 9408 | 0.00% | Yes |
| WOLF260116C00002000 | 9/26 3:59 PM | 2.00 | 0.15 | 0.13 | 0.17 | -0.10 | -40.00% | 5169 | 18333 | 0.00% | Yes |
| WOLF260116C00002500 | 9/26 3:34 PM | 2.50 | 0.15 | 0.11 | 0.16 | -0.07 | -31.82% | 336 | 6311 | 0.00% | Yes |
| WOLF260116C00003000 | 9/26 3:58 PM | 3.00 | 0.13 | 0.1 | 0.13 | -0.03 | -18.75% | 1629 | 17173 | 0.00% | Yes |
| WOLF260116C00003500 | 9/26 3:31 PM | 3.50 | 0.07 | 0.05 | 0.2 | -0.09 | -56.25% | 170 | 1497 | 0.00% | Yes |
| WOLF260116C00004000 | 9/26 2:25 PM | 4.00 | 0.05 | 0.07 | 0.1 | -0.07 | -58.33% | 27 | 3118 | 0.00% | Yes |
| WOLF260116C00004500 | 9/23 10:59 AM | 4.50 | 0.11 | 0 | 0.93 | 0.00 | 0.00% | 9 | 282 | 0.00% | Yes |
| WOLF260116C00005000 | 9/26 3:34 PM | 5.00 | 0.06 | 0.05 | 0.1 | -0.05 | -45.45% | 267 | 8118 | 0.00% | Yes |
| WOLF260116C00005500 | 9/17 10:06 AM | 5.50 | 1.15 | 0.03 | 2.18 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
| WOLF260116C00006000 | 9/26 3:28 PM | 6.00 | 0.04 | 0.04 | 0.1 | -0.06 | -60.00% | 37 | 848 | 0.00% | Yes |
| WOLF260116C00007000 | 9/26 1:53 PM | 7.00 | 0.09 | 0 | 0.1 | 0.00 | 0.00% | 2 | 1946 | 0.00% | Yes |
| WOLF260116C00008000 | 9/25 2:05 PM | 8.00 | 0.05 | 0.01 | 0.1 | 0.00 | 0.00% | 1 | 4620 | 0.00% | Yes |
| WOLF260116C00010000 | 9/26 3:04 PM | 10.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 504 | 31888 | 0.00% | Yes |
| WOLF260116C00012500 | 9/23 9:41 AM | 12.50 | 0.02 | 0 | 0.15 | 0.00 | 0.00% | 50 | 2017 | 0.00% | Yes |
| WOLF260116C00015000 | 9/26 1:05 PM | 15.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 30 | 2033 | 0.00% | Yes |
| WOLF260116C00017500 | 9/22 3:16 PM | 17.50 | 0.05 | 0 | 0.16 | 0.00 | 0.00% | 1 | 7324 | 0.00% | Yes |
| WOLF260116C00020000 | 9/26 1:05 PM | 20.00 | 0.03 | 0.03 | 0.06 | 0.00 | 0.00% | 10 | 6648 | 0.00% | Yes |
| WOLF260116C00022500 | 7/23 2:54 PM | 22.50 | 0.04 | 0 | 0.51 | 0.00 | 0.00% | 8 | 718 | 35.65% | No |
| WOLF260116C00025000 | 9/25 9:30 AM | 25.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 5 | 1062 | 30.66% | No |
| WOLF260116C00027000 | 7/11 9:33 AM | 27.00 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 6 | 241 | 37.89% | No |
| WOLF260116C00030000 | 9/18 9:34 AM | 30.00 | 0.07 | 0 | 0.06 | 0.00 | 0.00% | 50 | 1457 | 47.07% | No |
| WOLF260116C00032000 | 7/23 10:34 AM | 32.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 165 | 51.56% | No |
| WOLF260116C00035000 | 9/23 2:00 PM | 35.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 18 | 191 | 56.64% | No |
| WOLF260116C00037000 | 9/22 3:50 PM | 37.00 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 5 | 2902 | 60.16% | No |
| WOLF260116C00040000 | 9/17 9:30 AM | 40.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 1 | 230 | 63.28% | No |
| WOLF260116C00045000 | 9/8 11:09 AM | 45.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 100 | 410 | 71.88% | No |
| WOLF260116C00050000 | 9/25 9:34 AM | 50.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 20 | 2414 | 80.47% | No |
| WOLF260116C00055000 | 9/26 1:05 PM | 55.00 | 0.03 | 0 | 0.04 | 0.01 | 50.00% | 1 | 562 | 87.50% | No |
| WOLF260116C00060000 | 8/13 2:59 PM | 60.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 3 | 1619 | 93.75% | No |
| WOLF260116C00065000 | 9/25 3:18 PM | 65.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 4 | 4619 | 99.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WOLF260116P00000500 | 9/26 3:58 PM | 0.50 | 0.19 | 0.15 | 0.19 | 0.05 | 35.71% | 676 | 14814 | 596.88% | No |
| WOLF260116P00001000 | 9/26 3:59 PM | 1.00 | 0.70 | 0.6 | 0.75 | 0.14 | 25.00% | 661 | 30845 | 751.56% | No |
| WOLF260116P00001500 | 9/26 3:56 PM | 1.50 | 1.15 | 0.96 | 1.2 | 0.14 | 13.86% | 172 | 14385 | 754.69% | No |
| WOLF260116P00002000 | 9/26 3:59 PM | 2.00 | 1.58 | 1.55 | 1.8 | 0.11 | 7.48% | 4243 | 55934 | 851.56% | No |
| WOLF260116P00002500 | 9/26 2:21 PM | 2.50 | 2.08 | 1.15 | 2.5 | 0.15 | 7.77% | 1 | 382 | 720.31% | No |
| WOLF260116P00003000 | 9/26 3:58 PM | 3.00 | 2.56 | 2.4 | 2.6 | 0.15 | 6.22% | 417 | 7655 | 813.28% | No |
| WOLF260116P00003500 | 9/16 10:02 AM | 3.50 | 2.80 | 2.13 | 3.5 | 0.00 | 0.00% | 20 | 40 | 765.23% | No |
| WOLF260116P00004000 | 9/26 3:57 PM | 4.00 | 3.57 | 2.69 | 3.9 | 0.17 | 5.00% | 17 | 1746 | 776.56% | No |
| WOLF260116P00004500 | 7/11 3:11 PM | 4.50 | 3.88 | 3.1 | 4.5 | 0.00 | 0.00% | 20 | 26 | 792.97% | No |
| WOLF260116P00005000 | 9/26 3:52 PM | 5.00 | 4.54 | 3.75 | 4.6 | 0.19 | 4.37% | 56 | 21490 | 771.09% | No |
| WOLF260116P00005500 | 7/9 3:16 PM | 5.50 | 4.73 | 4.05 | 5.5 | 0.00 | 0.00% | 0 | 6 | 810.16% | No |
| WOLF260116P00006000 | 9/25 10:32 AM | 6.00 | 5.40 | 4.55 | 6 | 0.00 | 0.00% | 20 | 68 | 820.31% | No |
| WOLF260116P00007000 | 7/25 1:32 PM | 7.00 | 6.17 | 5.5 | 7 | 0.00 | 0.00% | 1 | 209 | 831.25% | No |
| WOLF260116P00008000 | 9/26 12:33 PM | 8.00 | 7.52 | 6.7 | 7.55 | 0.22 | 3.01% | 11 | 7344 | 814.84% | No |
| WOLF260116P00010000 | 9/24 1:02 PM | 10.00 | 9.25 | 9.05 | 10 | 0.00 | 0.00% | 1 | 1801 | 956.25% | No |
| WOLF260116P00012500 | 7/14 9:35 AM | 12.50 | 11.55 | 11 | 12.5 | 0.00 | 0.00% | 3 | 877 | 892.97% | No |
| WOLF260116P00015000 | 7/28 11:07 AM | 15.00 | 13.95 | 13 | 15 | 0.00 | 0.00% | 2 | 913 | 855.47% | No |
| WOLF260116P00017500 | 9/16 1:15 PM | 17.50 | 16.50 | 15.4 | 17.5 | 0.00 | 0.00% | 1 | 1617 | 861.33% | No |
| WOLF260116P00020000 | 7/7 11:19 AM | 20.00 | 18.85 | 18.45 | 20 | 0.00 | 0.00% | 2 | 615 | 932.03% | No |
| WOLF260116P00022500 | 9/16 3:30 PM | 22.50 | 21.60 | 20.75 | 22.5 | 0.00 | 0.00% | 2 | 2 | 920.31% | Yes |
| WOLF260116P00025000 | 6/26 3:59 PM | 25.00 | 24.50 | 23.4 | 25 | 0.00 | 0.00% | 2 | 97 | 946.48% | Yes |
| WOLF260116P00027000 | 3/31 11:20 AM | 27.00 | 24.30 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| WOLF260116P00030000 | 5/21 10:15 AM | 30.00 | 29.35 | 28.8 | 29.45 | 0.00 | 0.00% | 6 | 39 | 946.48% | Yes |
| WOLF260116P00032000 | 2/20 12:56 PM | 32.00 | 24.85 | 25.65 | 25.85 | 0.00 | 0.00% | 12 | 12 | 519.92% | Yes |
| WOLF260116P00035000 | 1/8 12:38 PM | 35.00 | 29.10 | 29.35 | 30.5 | 0.00 | 0.00% | 2 | 13 | 585.94% | Yes |
| WOLF260116P00040000 | 7/11 3:54 PM | 40.00 | 39.00 | 37.7 | 40 | 0.00 | 0.00% | 2 | 2 | 921.09% | Yes |
| WOLF260116P00045000 | 8/19 11:22 AM | 45.00 | 43.90 | 43 | 45 | 0.00 | 0.00% | 2 | 2 | 957.03% | Yes |
| WOLF260116P00050000 | 9/10 12:31 PM | 50.00 | 48.85 | 47.65 | 50 | 0.00 | 0.00% | 1 | 5 | 936.33% | Yes |
| WOLF260116P00055000 | 9/3 9:40 AM | 55.00 | 45.40 | 45.8 | 47 | 0.00 | 0.00% | 6 | 0 | 493.75% | Yes |
| WOLF260116P00060000 | 5/8 3:44 PM | 60.00 | 55.65 | 58.45 | 58.85 | 0.00 | 0.00% | 1 | 1 | 926.17% | Yes |
| WOLF260116P00065000 | 9/10 12:23 PM | 65.00 | 63.75 | 62.85 | 65 | 0.00 | 0.00% | 1 | 1 | 974.61% | Yes |
