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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WOLF260320C00000500 | 9/26 3:48 PM | 0.50 | 1.37 | 0.15 | 1.86 | -0.03 | -2.14% | 107 | 30 | 0.00% | Yes |
| WOLF260320C00001000 | 9/26 3:59 PM | 1.00 | 0.28 | 0.25 | 0.97 | -0.72 | -72.00% | 1254 | 856 | 0.00% | Yes |
| WOLF260320C00001500 | 9/26 3:58 PM | 1.50 | 0.25 | 0.17 | 0.32 | -0.15 | -37.50% | 326 | 868 | 0.00% | Yes |
| WOLF260320C00002000 | 9/26 3:35 PM | 2.00 | 0.18 | 0.18 | 0.21 | -0.12 | -40.00% | 991 | 3948 | 0.00% | Yes |
| WOLF260320C00002500 | 9/26 3:34 PM | 2.50 | 0.20 | 0.16 | 0.38 | -0.03 | -13.04% | 312 | 1859 | 0.00% | Yes |
| WOLF260320C00003000 | 9/26 3:40 PM | 3.00 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 317 | 3222 | 0.00% | Yes |
| WOLF260320C00003500 | 9/26 1:09 PM | 3.50 | 0.12 | 0.08 | 0.12 | -0.08 | -40.00% | 23 | 517 | 0.00% | Yes |
| WOLF260320C00004000 | 9/26 3:45 PM | 4.00 | 0.18 | 0.05 | 0.25 | -0.03 | -14.29% | 55 | 711 | 0.00% | Yes |
| WOLF260320C00004500 | 9/26 12:40 PM | 4.50 | 0.08 | 0.01 | 0.15 | -0.05 | -38.46% | 11 | 189 | 0.00% | Yes |
| WOLF260320C00005000 | 9/26 3:23 PM | 5.00 | 0.10 | 0.01 | 0.69 | -0.10 | -50.00% | 77 | 2178 | 0.00% | Yes |
| WOLF260320C00005500 | 9/23 1:56 PM | 5.50 | 0.09 | 0 | 2.21 | 0.00 | 0.00% | 5 | 41 | 0.00% | Yes |
| WOLF260320C00006000 | 9/25 12:43 PM | 6.00 | 0.17 | 0 | 2.2 | 0.00 | 0.00% | 0 | 11 | 0.00% | Yes |
| WOLF260320C00008000 | 9/25 9:30 AM | 8.00 | 0.14 | 0 | 0.98 | 0.00 | 0.00% | 50 | 516 | 0.00% | Yes |
| WOLF260320C00010000 | 9/26 9:46 AM | 10.00 | 0.14 | 0.02 | 0.08 | 0.09 | 180.00% | 441 | 1975 | 0.00% | Yes |
| WOLF260320C00012500 | 9/26 9:43 AM | 12.50 | 0.14 | 0 | 0.1 | 0.10 | 250.00% | 1 | 635 | 0.00% | Yes |
| WOLF260320C00015000 | 9/11 11:21 AM | 15.00 | 0.08 | 0 | 0.41 | 0.00 | 0.00% | 4 | 926 | 0.00% | Yes |
| WOLF260320C00017500 | 11/5 3:20 PM | 17.50 | 6.50 | 5.4 | 7.15 | -2.30 | -26.14% | 2 | 193 | 106.25% | Yes |
| WOLF260320C00020000 | 11/4 12:00 PM | 20.00 | 6.16 | 4.55 | 6.5 | 0.00 | 0.00% | 6 | 72 | 112.74% | Yes |
| WOLF260320C00022500 | 7/18 11:24 AM | 22.50 | 0.07 | 0 | 0.97 | 0.00 | 0.00% | 4 | 67 | 36.48% | No |
| WOLF260320C00025000 | 11/5 9:38 AM | 25.00 | 4.00 | 2.85 | 5.25 | -0.33 | -7.62% | 1 | 96 | 114.43% | No |
| WOLF260320C00027000 | 8/20 12:00 PM | 27.00 | 0.04 | 0 | 0.15 | 0.00 | 0.00% | 7 | 25 | 32.52% | No |
| WOLF260320C00030000 | 11/5 12:58 PM | 30.00 | 3.45 | 1.86 | 3.2 | -0.96 | -21.77% | 2 | 79 | 105.25% | No |
| WOLF260320C00032000 | 9/26 2:13 PM | 32.00 | 0.10 | 0 | 0.95 | 0.05 | 100.00% | 5 | 32 | 60.50% | No |
| WOLF260320C00035000 | 11/5 3:20 PM | 35.00 | 1.79 | 1.21 | 2.2 | -0.63 | -26.03% | 21 | 389 | 102.98% | No |
| WOLF260320C00037000 | 9/22 12:39 PM | 37.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 4 | 52 | 48.44% | No |
| WOLF260320C00040000 | 11/3 2:34 PM | 40.00 | 2.25 | 0.81 | 1.9 | 0.00 | 0.00% | 7 | 163 | 106.74% | No |
| WOLF260320C00045000 | 11/4 12:10 PM | 45.00 | 1.35 | 0.64 | 1.88 | 0.00 | 0.00% | 1 | 106 | 114.45% | No |
| WOLF260320C00050000 | 11/5 2:49 PM | 50.00 | 1.00 | 0.42 | 0.9 | -0.73 | -42.20% | 1 | 119 | 103.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WOLF260320P00000500 | 9/26 10:44 AM | 0.50 | 0.22 | 0.12 | 0.24 | 0.03 | 15.79% | 2 | 3335 | 443.75% | No |
| WOLF260320P00001000 | 9/26 3:58 PM | 1.00 | 0.66 | 0.56 | 0.68 | 0.04 | 6.45% | 78 | 7807 | 519.53% | No |
| WOLF260320P00001500 | 9/25 2:39 PM | 1.50 | 1.08 | 0.32 | 1.3 | 0.00 | 0.00% | 28 | 1173 | 457.03% | No |
| WOLF260320P00002000 | 9/26 9:58 AM | 2.00 | 1.64 | 1.27 | 1.72 | 0.08 | 5.13% | 1 | 2181 | 551.56% | No |
| WOLF260320P00002500 | 9/15 10:07 AM | 2.50 | 1.80 | 1.19 | 2.5 | 0.00 | 0.00% | 0 | 100 | 531.25% | No |
| WOLF260320P00003000 | 9/25 2:48 PM | 3.00 | 2.50 | 1.67 | 2.69 | 0.00 | 0.00% | 20 | 546 | 512.50% | No |
| WOLF260320P00004000 | 9/16 1:39 PM | 4.00 | 2.58 | 2.66 | 4 | 0.00 | 0.00% | 1 | 10055 | 575.00% | No |
| WOLF260320P00005000 | 9/3 10:34 AM | 5.00 | 4.19 | 3.6 | 5 | 0.00 | 0.00% | 1 | 176 | 588.67% | No |
| WOLF260320P00008000 | 7/25 10:11 AM | 8.00 | 7.15 | 7.1 | 7.95 | 0.00 | 0.00% | 16 | 55 | 682.03% | No |
| WOLF260320P00010000 | 9/16 11:12 AM | 10.00 | 8.68 | 8.55 | 10 | 0.00 | 0.00% | 2 | 221 | 640.23% | No |
| WOLF260320P00012500 | 9/26 11:13 AM | 12.50 | 12.05 | 11 | 12.5 | 0.20 | 1.69% | 103 | 536 | 651.95% | No |
| WOLF260320P00015000 | 11/5 3:59 PM | 15.00 | 1.25 | 1.25 | 2.9 | -0.68 | -35.23% | 25 | 23 | 100.20% | No |
| WOLF260320P00017500 | 11/5 10:42 AM | 17.50 | 3.00 | 2.6 | 3.55 | 0.18 | 6.38% | 1 | 256 | 95.65% | No |
| WOLF260320P00020000 | 11/4 12:38 PM | 20.00 | 3.89 | 3.3 | 5.4 | 0.00 | 0.00% | 55 | 85 | 92.87% | No |
| WOLF260320P00022500 | 12/26 10:23 AM | 22.50 | 15.90 | 16.4 | 16.65 | 0.00 | 0.00% | 1 | 1 | 355.22% | Yes |
| WOLF260320P00025000 | 10/30 3:10 PM | 25.00 | 6.05 | 6.3 | 8.7 | 0.00 | 0.00% | 6 | 6 | 87.94% | Yes |
| WOLF260320P00027000 | 12/30 11:50 AM | 27.00 | 20.20 | 19.95 | 22.9 | 0.00 | 0.00% | 0 | 9 | 386.91% | Yes |
| WOLF260320P00030000 | 10/30 9:45 AM | 30.00 | 8.95 | 10.2 | 12.9 | 0.00 | 0.00% | 2 | 1010 | 89.36% | Yes |
| WOLF260320P00032000 | 6/20 10:53 AM | 32.00 | 12.78 | 12 | 17 | 0.00 | 0.00% | 0 | 5 | 117.04% | Yes |
| WOLF260320P00035000 | 10/10 10:02 AM | 35.00 | 17.60 | 14.45 | 16.75 | 0.00 | 0.00% | 0 | 2 | 80.66% | Yes |
| WOLF260320P00037000 | 9/6 3:46 PM | 37.00 | 29.11 | 27.7 | 28.4 | 0.00 | 0.00% | 3 | 0 | 316.89% | Yes |
| WOLF260320P00040000 | 10/10 10:38 AM | 40.00 | 17.50 | 18.75 | 22 | 0.00 | 0.00% | 2 | 1 | 84.81% | Yes |
| WOLF260320P00045000 | 10/10 10:02 AM | 45.00 | 24.90 | 23.25 | 26.5 | 0.00 | 0.00% | 0 | 1 | 68.16% | Yes |
| WOLF260320P00050000 | 10/29 3:52 PM | 50.00 | 22.65 | 28.05 | 30.85 | 0.00 | 0.00% | 1 | 641 | 118.56% | Yes |
