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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WOLF260618C00000500 | 9/26 3:48 PM | 0.50 | 1.47 | 0.6 | 1.98 | 0.41 | 38.68% | 51 | 28 | 0.00% | Yes |
| WOLF260618C00001000 | 9/26 3:55 PM | 1.00 | 0.40 | 0.26 | 0.98 | -0.60 | -60.00% | 509 | 349 | 0.00% | Yes |
| WOLF260618C00001500 | 9/26 2:58 PM | 1.50 | 0.29 | 0.08 | 0.82 | -0.16 | -35.56% | 283 | 397 | 0.00% | Yes |
| WOLF260618C00002000 | 9/26 3:29 PM | 2.00 | 0.18 | 0.1 | 0.35 | -0.17 | -48.57% | 11 | 821 | 0.00% | Yes |
| WOLF260618C00002500 | 9/26 12:43 PM | 2.50 | 0.21 | 0.16 | 0.32 | -0.09 | -30.00% | 70 | 561 | 0.00% | Yes |
| WOLF260618C00003000 | 9/26 3:35 PM | 3.00 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 82 | 2829 | 0.00% | Yes |
| WOLF260618C00003500 | 9/26 11:47 AM | 3.50 | 0.13 | 0 | 0.96 | -0.21 | -61.76% | 1 | 31 | 0.00% | Yes |
| WOLF260618C00004000 | 9/26 3:10 PM | 4.00 | 0.14 | 0.13 | 0.19 | -0.06 | -30.00% | 7 | 846 | 0.00% | Yes |
| WOLF260618C00004500 | 9/22 11:50 AM | 4.50 | 0.29 | 0 | 0.38 | 0.00 | 0.00% | 243 | 262 | 0.00% | Yes |
| WOLF260618C00005000 | 9/26 3:43 PM | 5.00 | 0.06 | 0.05 | 0.1 | -0.16 | -72.73% | 313 | 2908 | 0.00% | Yes |
| WOLF260618C00008000 | 9/26 2:22 PM | 8.00 | 0.12 | 0.06 | 0.34 | 0.02 | 20.00% | 1 | 1044 | 0.00% | Yes |
| WOLF260618C00010000 | 9/24 10:09 AM | 10.00 | 0.14 | 0 | 0.1 | 0.00 | 0.00% | 55 | 2194 | 0.00% | Yes |
| WOLF260618C00012500 | 8/13 3:05 PM | 12.50 | 0.03 | 0 | 2 | 0.00 | 0.00% | 10 | 128 | 0.00% | Yes |
| WOLF260618C00015000 | 11/4 10:20 AM | 15.00 | 10.35 | 8 | 10.1 | 0.00 | 0.00% | 20 | 78 | 114.45% | Yes |
| WOLF260618C00017500 | 11/4 9:30 AM | 17.50 | 10.00 | 6.5 | 8.95 | 0.00 | 0.00% | 2 | 25 | 109.23% | Yes |
| WOLF260618C00020000 | 9/19 10:35 AM | 20.00 | 0.06 | 0 | 0.45 | 0.00 | 0.00% | 2 | 86 | 4.88% | Yes |
| WOLF260618C00022500 | 5/1 2:09 PM | 22.50 | 0.61 | 0 | 0.39 | 0.00 | 0.00% | 18 | 43 | 17.82% | No |
| WOLF260618C00025000 | 11/5 3:30 PM | 25.00 | 5.00 | 4.5 | 5.4 | -1.77 | -26.14% | 5 | 16 | 102.88% | No |
| WOLF260618C00027000 | 9/16 12:23 PM | 27.00 | 0.01 | 0 | 0.97 | 0.00 | 0.00% | 1 | 502 | 45.22% | No |
| WOLF260618C00030000 | 11/5 2:23 PM | 30.00 | 3.89 | 3.45 | 5 | -1.49 | -27.70% | 20 | 23 | 108.64% | No |
| WOLF260618C00032000 | 8/25 1:43 PM | 32.00 | 0.04 | 0 | 2 | 0.00 | 0.00% | 1 | 95 | 59.23% | No |
| WOLF260618C00035000 | 11/4 12:38 PM | 35.00 | 4.42 | 2.65 | 4.1 | 0.00 | 0.00% | 4 | 13 | 108.15% | No |
| WOLF260618C00037000 | 9/15 1:21 PM | 37.00 | 0.06 | 0 | 0.14 | 0.00 | 0.00% | 2 | 1900 | 43.26% | No |
| WOLF260618C00040000 | 11/5 3:47 PM | 40.00 | 2.36 | 2.3 | 2.75 | -0.58 | -19.73% | 24 | 148 | 104.35% | No |
| WOLF260618C00045000 | 11/5 1:35 PM | 45.00 | 1.85 | 1.52 | 2.35 | -5.83 | -75.91% | 30 | 20 | 102.20% | No |
| WOLF260618C00050000 | 11/5 1:38 PM | 50.00 | 1.45 | 1.25 | 1.95 | -0.75 | -34.09% | 15 | 367 | 102.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WOLF260618P00000500 | 9/26 1:47 PM | 0.50 | 0.27 | 0.26 | 0.29 | 0.00 | 0.00% | 16 | 5062 | 406.25% | No |
| WOLF260618P00001000 | 9/25 2:13 PM | 1.00 | 0.69 | 0.66 | 0.72 | 0.00 | 0.00% | 100 | 5608 | 431.25% | No |
| WOLF260618P00001500 | 9/25 12:25 PM | 1.50 | 0.99 | 0.8 | 1.3 | 0.00 | 0.00% | 1 | 366 | 417.58% | No |
| WOLF260618P00002000 | 9/24 1:35 PM | 2.00 | 1.51 | 0.74 | 1.74 | 0.00 | 0.00% | 1 | 3754 | 369.92% | No |
| WOLF260618P00002500 | 9/23 3:10 PM | 2.50 | 2.15 | 0.86 | 2.5 | 0.00 | 0.00% | 1 | 21 | 380.47% | No |
| WOLF260618P00003000 | 9/23 3:10 PM | 3.00 | 2.71 | 1.6 | 3 | 0.00 | 0.00% | 2 | 8037 | 417.97% | No |
| WOLF260618P00004000 | 9/9 9:37 AM | 4.00 | 2.93 | 2.67 | 4 | 0.00 | 0.00% | 30 | 4812 | 446.48% | No |
| WOLF260618P00004500 | 9/19 9:32 AM | 4.50 | 3.69 | 3.05 | 4.5 | 0.00 | 0.00% | 6 | 8 | 444.53% | No |
| WOLF260618P00005000 | 9/26 3:00 PM | 5.00 | 4.60 | 4.05 | 4.65 | 0.15 | 3.37% | 157 | 12897 | 464.84% | No |
| WOLF260618P00005500 | 9/9 10:23 AM | 5.50 | 4.70 | 4.1 | 5.5 | 0.00 | 0.00% | 0 | 94 | 462.50% | No |
| WOLF260618P00008000 | 9/9 9:53 AM | 8.00 | 6.95 | 6.55 | 8 | 0.00 | 0.00% | 10 | 250 | 482.42% | No |
| WOLF260618P00010000 | 7/15 10:44 AM | 10.00 | 9.15 | 7.55 | 10 | 0.00 | 0.00% | 1 | 1718 | 435.55% | No |
| WOLF260618P00012500 | 7/29 1:04 PM | 12.50 | 11.50 | 11 | 12.5 | 0.00 | 0.00% | 1 | 4295 | 505.08% | No |
| WOLF260618P00015000 | 11/4 11:46 AM | 15.00 | 2.92 | 2.22 | 3.4 | 0.00 | 0.00% | 40 | 52 | 93.36% | No |
| WOLF260618P00017500 | 11/5 10:42 AM | 17.50 | 4.00 | 4.05 | 4.55 | 0.00 | 0.00% | 300 | 209 | 96.61% | No |
| WOLF260618P00020000 | 10/30 12:34 PM | 20.00 | 5.25 | 4.95 | 6 | 0.00 | 0.00% | 1 | 52 | 90.72% | No |
| WOLF260618P00022500 | 11/4 1:34 PM | 22.50 | 7.30 | 6.4 | 7.7 | 0.00 | 0.00% | 81 | 61 | 89.36% | Yes |
| WOLF260618P00025000 | 11/4 1:14 PM | 25.00 | 8.70 | 8.15 | 10.25 | 0.00 | 0.00% | 1 | 3 | 94.97% | Yes |
| WOLF260618P00027000 | 2/11 3:34 PM | 27.00 | 22.02 | 21.35 | 21.55 | 0.00 | 0.00% | 3 | 0 | 300.39% | Yes |
| WOLF260618P00030000 | 10/24 2:18 PM | 30.00 | 10.90 | 11.4 | 13.5 | 0.00 | 0.00% | 1 | 3 | 84.33% | Yes |
| WOLF260618P00032000 | 9/20 12:47 PM | 32.00 | 23.93 | 18.7 | 20 | 0.00 | 0.00% | 3 | 0 | 168.31% | Yes |
| WOLF260618P00035000 | 11/5 12:40 PM | 35.00 | 17.30 | 15.6 | 17.5 | 1.30 | 8.12% | 2 | 4 | 81.54% | Yes |
| WOLF260618P00037000 | 9/10 2:46 PM | 37.00 | 29.36 | 27.6 | 29.1 | 0.00 | 0.00% | 3 | 1 | 251.42% | Yes |
| WOLF260618P00040000 | 8/6 11:47 AM | 40.00 | 38.65 | 37.3 | 40 | 0.00 | 0.00% | 1 | 4 | 504.00% | Yes |
| WOLF260618P00050000 | 10/27 1:25 PM | 50.00 | 25.00 | 28.7 | 31.3 | 0.00 | 0.00% | 1508 | 1824 | 65.53% | Yes |
