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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WOLF260918C00000500 | 9/26 3:48 PM | 0.50 | 1.41 | 0 | 1.41 | 0.00 | 0.00% | 822 | 502 | 0.00% | Yes |
| WOLF260918C00001000 | 9/26 3:12 PM | 1.00 | 0.35 | 0.3 | 1.3 | -0.79 | -69.30% | 17 | 563 | 0.00% | Yes |
| WOLF260918C00001500 | 9/26 2:32 PM | 1.50 | 0.30 | 0.2 | 0.5 | -0.08 | -21.05% | 114 | 213 | 0.00% | Yes |
| WOLF260918C00002000 | 9/26 1:52 PM | 2.00 | 0.23 | 0.3 | 0.98 | -0.12 | -34.29% | 23 | 965 | 0.00% | Yes |
| WOLF260918C00002500 | 9/26 3:50 PM | 2.50 | 0.27 | 0.2 | 0.3 | -0.03 | -10.00% | 26 | 276 | 0.00% | Yes |
| WOLF260918C00003000 | 9/26 3:59 PM | 3.00 | 0.20 | 0.17 | 0.25 | -0.05 | -20.00% | 237 | 4332 | 0.00% | Yes |
| WOLF260918C00003500 | 9/25 2:19 PM | 3.50 | 0.28 | 0 | 1.12 | 0.00 | 0.00% | 20 | 352 | 0.00% | Yes |
| WOLF260918C00004000 | 9/26 9:46 AM | 4.00 | 0.15 | 0.08 | 0.31 | -0.08 | -34.78% | 1 | 224 | 0.00% | Yes |
| WOLF260918C00004500 | 9/23 10:47 AM | 4.50 | 0.17 | 0 | 2.28 | 0.00 | 0.00% | 0 | 6 | 0.00% | Yes |
| WOLF260918C00005000 | 9/26 9:32 AM | 5.00 | 0.10 | 0.13 | 0.85 | -0.11 | -52.38% | 1 | 2027 | 0.00% | Yes |
| WOLF260918C00005500 | 9/22 1:31 PM | 5.50 | 0.28 | 0 | 0.29 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
| WOLF260918C00008000 | 9/26 10:49 AM | 8.00 | 0.10 | 0.1 | 0.33 | -0.04 | -28.57% | 1 | 2895 | 0.00% | Yes |
| WOLF260918C00010000 | 9/26 3:48 PM | 10.00 | 0.11 | 0.05 | 0.18 | -0.01 | -8.33% | 8 | 1120 | 0.00% | Yes |
| WOLF260918C00013000 | 9/19 3:40 PM | 13.00 | 0.03 | 0 | 2.19 | 0.00 | 0.00% | 9 | 804 | 0.00% | Yes |
| WOLF260918C00015000 | 9/19 10:37 AM | 15.00 | 0.13 | 0 | 0.26 | 0.00 | 0.00% | 7 | 653 | 0.00% | Yes |
| WOLF260918C00017500 | 9/2 10:12 AM | 17.50 | 0.08 | 0 | 2 | 0.00 | 0.00% | 10 | 319 | 0.00% | Yes |
| WOLF260918C00020000 | 9/26 3:17 PM | 20.00 | 0.08 | 0.01 | 0.14 | -0.01 | -11.11% | 3 | 6274 | 0.00% | Yes |
| WOLF260918C00022500 | 8/27 9:43 AM | 22.50 | 0.05 | 0 | 0.27 | 0.00 | 0.00% | 5 | 303 | 12.92% | No |
| WOLF260918C00025000 | 9/15 1:15 PM | 25.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 6 | 513 | 32.13% | No |
| WOLF260918C00027000 | 8/5 2:27 PM | 27.00 | 0.04 | 0.01 | 2.15 | 0.00 | 0.00% | 1 | 162 | 55.47% | No |
| WOLF260918C00030000 | 9/23 12:04 PM | 30.00 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 2 | 218 | 25.54% | No |
| WOLF260918C00032000 | 9/19 9:56 AM | 32.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 10 | 183 | 27.74% | No |
| WOLF260918C00035000 | 7/24 3:10 PM | 35.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 20 | 275 | 31.84% | No |
| WOLF260918C00037000 | 7/22 12:43 PM | 37.00 | 0.03 | 0 | 0.5 | 0.00 | 0.00% | 3 | 499 | 48.14% | No |
| WOLF260918C00040000 | 9/26 2:35 PM | 40.00 | 0.02 | 0.01 | 0.06 | -0.08 | -80.00% | 302 | 8678 | 34.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WOLF260918P00000500 | 9/26 1:47 PM | 0.50 | 0.27 | 0.22 | 0.28 | 0.01 | 3.85% | 31 | 2685 | 328.13% | No |
| WOLF260918P00001000 | 9/26 11:27 AM | 1.00 | 0.77 | 0.67 | 0.76 | 0.03 | 4.05% | 88 | 1352 | 372.66% | No |
| WOLF260918P00001500 | 9/18 10:33 AM | 1.50 | 1.00 | 1 | 1.28 | 0.00 | 0.00% | 1 | 40 | 376.56% | No |
| WOLF260918P00002000 | 9/17 11:02 AM | 2.00 | 1.72 | 0.77 | 1.75 | 0.00 | 0.00% | 2 | 182 | 315.23% | No |
| WOLF260918P00002500 | 9/22 1:11 PM | 2.50 | 1.95 | 0.98 | 2.5 | 0.00 | 0.00% | 112 | 113 | 329.69% | No |
| WOLF260918P00003000 | 9/19 1:43 PM | 3.00 | 2.50 | 2.4 | 3 | 0.00 | 0.00% | 200 | 3653 | 436.72% | No |
| WOLF260918P00004000 | 9/25 9:30 AM | 4.00 | 2.73 | 2.69 | 4 | 0.00 | 0.00% | 12 | 178 | 377.73% | No |
| WOLF260918P00005000 | 7/1 9:31 AM | 5.00 | 4.50 | 2.78 | 5 | 0.00 | 0.00% | 1 | 396 | 335.55% | No |
| WOLF260918P00008000 | 9/16 12:07 PM | 8.00 | 7.50 | 6.3 | 8 | 0.00 | 0.00% | 20 | 11304 | 391.21% | No |
| WOLF260918P00010000 | 9/16 12:10 PM | 10.00 | 9.35 | 8.6 | 10 | 0.00 | 0.00% | 22 | 490 | 421.09% | No |
| WOLF260918P00013000 | 5/27 2:17 PM | 13.00 | 12.05 | 10.65 | 13.8 | 0.00 | 0.00% | 1 | 124 | 424.61% | No |
| WOLF260918P00015000 | 6/26 3:47 PM | 15.00 | 14.53 | 13.55 | 15 | 0.00 | 0.00% | 142 | 278 | 437.31% | No |
| WOLF260918P00017500 | 5/21 2:02 PM | 17.50 | 15.92 | 16.45 | 18.3 | 0.00 | 0.00% | 87 | 558 | 582.81% | No |
| WOLF260918P00020000 | 9/19 10:25 AM | 20.00 | 19.20 | 18.35 | 19.9 | 0.00 | 0.00% | 3 | 43 | 433.40% | No |
| WOLF260918P00022500 | 6/11 12:32 PM | 22.50 | 21.40 | 20.8 | 22.5 | 0.00 | 0.00% | 1 | 22 | 441.41% | Yes |
| WOLF260918P00025000 | 4/28 2:36 PM | 25.00 | 21.69 | 23.75 | 24.25 | 0.00 | 0.00% | 3 | 12 | 431.45% | Yes |
| WOLF260918P00027000 | 7/23 3:59 PM | 27.00 | 11.10 | 14.1 | 16.4 | 0.00 | 0.00% | 0 | 31 | 142.36% | Yes |
| WOLF260918P00030000 | 5/21 2:42 PM | 30.00 | 28.90 | 27.4 | 31.05 | 0.00 | 0.00% | 3 | 34 | 461.72% | Yes |
| WOLF260918P00032000 | 5/16 11:54 AM | 32.00 | 28.52 | 30.15 | 31.25 | 0.00 | 0.00% | 1 | 2 | 418.36% | Yes |
| WOLF260918P00035000 | 4/1 3:47 PM | 35.00 | 32.15 | 30.8 | 31.7 | 0.00 | 0.00% | 1 | 32 | 314.84% | Yes |
| WOLF260918P00037000 | 5/7 9:49 AM | 37.00 | 33.45 | 0 | 0 | 0.00 | 0.00% | 6 | 9 | 0.00% | Yes |
| WOLF260918P00040000 | 8/6 11:39 AM | 40.00 | 38.60 | 37 | 40 | 0.00 | 0.00% | 1 | 1 | 414.94% | Yes |
