Explore strikes, OI, IV and strategy data for WULF.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WULF251107C00001000 | 11/5 1:49 PM | 1.00 | 15.10 | 12.35 | 15.1 | 0.23 | 1.55% | 100 | 71 | 4693.75% | Yes |
| WULF251107C00003000 | 11/5 12:09 PM | 3.00 | 13.05 | 11.2 | 12.8 | 0.62 | 4.99% | 75 | 46 | 1834.38% | Yes |
| WULF251107C00004000 | 11/5 3:10 PM | 4.00 | 11.13 | 9.35 | 12.65 | -0.99 | -8.17% | 156 | 24 | 2271.88% | Yes |
| WULF251107C00005000 | 11/5 3:10 PM | 5.00 | 10.25 | 8.5 | 10.8 | -1.10 | -9.69% | 119 | 53 | 1275.00% | Yes |
| WULF251107C00005500 | 11/5 2:37 PM | 5.50 | 9.75 | 8.45 | 10.45 | -1.15 | -10.55% | 162 | 73 | 1292.19% | Yes |
| WULF251107C00006000 | 11/5 1:33 PM | 6.00 | 10.20 | 7.35 | 9.8 | 0.08 | 0.79% | 126 | 68 | 1089.06% | Yes |
| WULF251107C00006500 | 11/5 1:33 PM | 6.50 | 9.77 | 7.4 | 9.3 | 0.72 | 7.96% | 8 | 67 | 1007.81% | Yes |
| WULF251107C00007000 | 11/5 10:01 AM | 7.00 | 8.44 | 7.65 | 8.9 | -0.16 | -1.86% | 7 | 166 | 998.44% | Yes |
| WULF251107C00007500 | 11/5 10:04 AM | 7.50 | 7.72 | 6.95 | 8.5 | -0.77 | -9.07% | 5 | 123 | 982.03% | Yes |
| WULF251107C00008000 | 11/5 11:56 AM | 8.00 | 7.23 | 6.55 | 7.9 | -0.86 | -10.63% | 110 | 125 | 858.59% | Yes |
| WULF251107C00008500 | 11/5 1:52 PM | 8.50 | 6.95 | 5.05 | 7.65 | -0.37 | -5.05% | 154 | 29 | 915.63% | Yes |
| WULF251107C00009000 | 11/5 1:52 PM | 9.00 | 6.52 | 4.35 | 7.15 | 0.04 | 0.62% | 79 | 40 | 850.00% | Yes |
| WULF251107C00009500 | 11/5 1:24 PM | 9.50 | 6.11 | 4.05 | 6.75 | -0.32 | -4.98% | 38 | 90 | 827.34% | Yes |
| WULF251107C00010000 | 11/4 11:22 AM | 10.00 | 5.95 | 3.5 | 5.8 | 0.00 | 0.00% | 1 | 44 | 581.25% | Yes |
| WULF251107C00010500 | 11/5 1:57 PM | 10.50 | 4.61 | 4.25 | 5.9 | -0.54 | -10.49% | 20 | 49 | 423.44% | Yes |
| WULF251107C00011000 | 11/5 1:57 PM | 11.00 | 4.10 | 2.9 | 5.25 | -0.11 | -2.61% | 24 | 51 | 650.78% | Yes |
| WULF251107C00011500 | 11/5 1:57 PM | 11.50 | 3.85 | 3.45 | 4.15 | -0.85 | -18.09% | 4 | 248 | 378.91% | Yes |
| WULF251107C00012000 | 11/5 3:56 PM | 12.00 | 3.45 | 3 | 3.5 | -0.27 | -7.26% | 18 | 184 | 269.53% | Yes |
| WULF251107C00012500 | 11/5 3:28 PM | 12.50 | 2.71 | 2 | 3.4 | 0.26 | 10.61% | 22 | 238 | 385.16% | Yes |
| WULF251107C00013000 | 11/5 11:36 AM | 13.00 | 2.39 | 1.79 | 2.52 | -0.53 | -18.15% | 2 | 303 | 210.94% | Yes |
| WULF251107C00013500 | 11/5 1:45 PM | 13.50 | 1.85 | 1.6 | 2.76 | 0.07 | 3.93% | 10 | 307 | 231.25% | Yes |
| WULF251107C00014000 | 11/5 3:36 PM | 14.00 | 1.35 | 1.09 | 2 | 0.10 | 8.00% | 71 | 4531 | 150.39% | Yes |
| WULF251107C00014500 | 11/5 3:49 PM | 14.50 | 1.10 | 0.99 | 1.15 | 0.11 | 11.11% | 108 | 1680 | 121.09% | Yes |
| WULF251107C00015000 | 11/5 3:59 PM | 15.00 | 0.70 | 0.69 | 0.75 | 0.00 | 0.00% | 2611 | 5345 | 116.02% | Yes |
| WULF251107C00015500 | 11/5 3:59 PM | 15.50 | 0.50 | 0.43 | 0.49 | 0.02 | 4.17% | 1471 | 2331 | 115.63% | No |
| WULF251107C00016000 | 11/5 3:59 PM | 16.00 | 0.28 | 0.28 | 0.31 | -0.04 | -12.50% | 1741 | 10152 | 120.31% | No |
| WULF251107C00016500 | 11/5 3:55 PM | 16.50 | 0.17 | 0.12 | 0.2 | -0.03 | -15.00% | 3767 | 6084 | 117.58% | No |
| WULF251107C00017000 | 11/5 3:52 PM | 17.00 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 1767 | 7255 | 125.78% | No |
| WULF251107C00017500 | 11/5 3:41 PM | 17.50 | 0.06 | 0.06 | 0.1 | -0.04 | -40.00% | 248 | 1388 | 138.28% | No |
| WULF251107C00018000 | 11/5 3:59 PM | 18.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 480 | 3465 | 142.19% | No |
| WULF251107C00018500 | 11/5 2:07 PM | 18.50 | 0.04 | 0 | 0.04 | -0.02 | -33.33% | 2 | 172 | 134.38% | No |
| WULF251107C00019000 | 11/5 3:26 PM | 19.00 | 0.04 | 0.01 | 0.1 | 0.01 | 33.33% | 22 | 3393 | 181.25% | No |
| WULF251107C00019500 | 11/3 1:23 PM | 19.50 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 10 | 3 | 165.63% | No |
| WULF251107C00020000 | 11/5 3:27 PM | 20.00 | 0.03 | 0.02 | 0.04 | 0.01 | 50.00% | 119 | 3817 | 190.62% | No |
| WULF251107C00020500 | 10/31 3:57 PM | 20.50 | 0.05 | 0 | 0.65 | 0.00 | 0.00% | 2 | 1 | 357.03% | No |
| WULF251107C00021000 | 11/5 3:56 PM | 21.00 | 0.03 | 0.01 | 0.03 | 0.02 | 200.00% | 14 | 125 | 206.25% | No |
| WULF251107C00022000 | 11/4 10:25 AM | 22.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 101 | 671 | 209.38% | No |
| WULF251107C00022500 | 10/28 3:51 PM | 22.50 | 0.09 | 0 | 0.38 | 0.00 | 0.00% | 1 | 31 | 371.09% | No |
| WULF251107C00023000 | 10/28 1:19 PM | 23.00 | 0.10 | 0 | 0.43 | 0.00 | 0.00% | 28 | 73 | 398.44% | No |
| WULF251107C00024000 | 10/30 1:02 PM | 24.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 4 | 114 | 237.50% | No |
| WULF251107C00025000 | 11/3 2:58 PM | 25.00 | 0.02 | 0 | 0.48 | 0.00 | 0.00% | 1 | 70 | 466.41% | No |
| WULF251107C00026000 | 11/5 11:22 AM | 26.00 | 0.09 | 0 | 0.42 | -0.04 | -30.77% | 1 | 40 | 477.34% | No |
| WULF251107C00027000 | 11/5 11:50 AM | 27.00 | 0.06 | 0 | 0.07 | 0.05 | 500.00% | 3 | 158 | 362.50% | No |
| WULF251107C00031000 | 11/5 1:36 PM | 31.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 3 | 1 | 412.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WULF251107P00001000 | 11/4 9:33 AM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 3 | 1400.00% | No |
| WULF251107P00002000 | 11/4 10:39 AM | 2.00 | 0.06 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1 | 1050.00% | No |
| WULF251107P00003000 | 11/4 2:38 PM | 3.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 3 | 825.00% | No |
| WULF251107P00005500 | 11/5 2:26 PM | 5.50 | 0.20 | 0 | 0.02 | 0.19 | 1900.00% | 1 | 4 | 575.00% | No |
| WULF251107P00006000 | 11/5 10:27 AM | 6.00 | 0.30 | 0 | 0.01 | 0.18 | 150.00% | 1 | 2 | 487.50% | No |
| WULF251107P00006500 | 11/5 3:52 PM | 6.50 | 0.01 | 0 | 0.01 | -0.20 | -95.24% | 2 | 1 | 450.00% | No |
| WULF251107P00008000 | 11/4 9:34 AM | 8.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 16 | 350.00% | No |
| WULF251107P00008500 | 11/3 2:09 PM | 8.50 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 30 | 8068 | 362.50% | No |
| WULF251107P00009000 | 11/5 11:24 AM | 9.00 | 0.14 | 0 | 0.75 | 0.08 | 133.33% | 1 | 12 | 651.56% | No |
| WULF251107P00009500 | 11/5 11:24 AM | 9.50 | 0.44 | 0 | 0.75 | 0.23 | 109.52% | 1 | 21 | 600.00% | No |
| WULF251107P00010000 | 11/5 3:09 PM | 10.00 | 0.04 | 0 | 0.04 | -0.01 | -20.00% | 3 | 274 | 284.38% | No |
| WULF251107P00010500 | 11/5 11:15 AM | 10.50 | 0.03 | 0 | 0.35 | 0.02 | 200.00% | 3 | 2083 | 399.22% | No |
| WULF251107P00011000 | 11/5 1:35 PM | 11.00 | 0.03 | 0 | 0.06 | 0.01 | 50.00% | 4 | 2571 | 243.75% | No |
| WULF251107P00011500 | 11/5 3:09 PM | 11.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 2339 | 162.50% | No |
| WULF251107P00012000 | 11/5 1:28 PM | 12.00 | 0.01 | 0 | 0.05 | -0.01 | -50.00% | 18 | 331 | 184.38% | No |
| WULF251107P00012500 | 11/5 2:47 PM | 12.50 | 0.02 | 0 | 0.2 | -0.02 | -50.00% | 145 | 894 | 214.06% | No |
| WULF251107P00013000 | 11/5 3:46 PM | 13.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 217 | 2153 | 142.19% | No |
| WULF251107P00013500 | 11/5 3:21 PM | 13.50 | 0.07 | 0.04 | 0.25 | -0.06 | -46.15% | 133 | 584 | 170.31% | No |
| WULF251107P00014000 | 11/5 3:50 PM | 14.00 | 0.12 | 0.08 | 0.11 | -0.11 | -47.83% | 174 | 1745 | 117.97% | No |
| WULF251107P00014500 | 11/5 3:21 PM | 14.50 | 0.21 | 0.1 | 0.32 | -0.16 | -43.24% | 389 | 2041 | 121.09% | No |
| WULF251107P00015000 | 11/5 3:52 PM | 15.00 | 0.33 | 0.3 | 0.4 | -0.37 | -52.86% | 976 | 3611 | 113.67% | No |
| WULF251107P00015500 | 11/5 3:50 PM | 15.50 | 0.70 | 0.39 | 0.75 | -0.25 | -26.32% | 150 | 865 | 108.98% | Yes |
| WULF251107P00016000 | 11/5 3:52 PM | 16.00 | 1.00 | 0.81 | 1.16 | -0.25 | -20.00% | 360 | 753 | 132.42% | Yes |
| WULF251107P00016500 | 11/5 12:51 PM | 16.50 | 1.58 | 1.22 | 2.12 | 0.05 | 3.27% | 307 | 278 | 212.50% | Yes |
| WULF251107P00017000 | 11/5 11:10 AM | 17.00 | 1.75 | 1 | 2.57 | -0.30 | -14.63% | 11 | 232 | 139.84% | Yes |
| WULF251107P00017500 | 11/5 10:25 AM | 17.50 | 2.60 | 1.7 | 2.99 | -0.60 | -18.75% | 1 | 63 | 185.16% | Yes |
| WULF251107P00018000 | 11/5 10:13 AM | 18.00 | 2.93 | 2.28 | 3.3 | -0.07 | -2.33% | 5 | 91 | 189.06% | Yes |
| WULF251107P00019000 | 11/5 2:16 PM | 19.00 | 3.93 | 2 | 5.7 | 0.13 | 3.42% | 1 | 2 | 255.47% | Yes |
| WULF251107P00020000 | 11/5 2:16 PM | 20.00 | 4.82 | 2.8 | 5.5 | 0.07 | 1.47% | 1 | 94 | 490.63% | Yes |
| WULF251107P00023000 | 11/3 12:22 PM | 23.00 | 7.37 | 5.95 | 9.3 | 0.00 | 0.00% | 1 | 0 | 814.06% | Yes |
| WULF251107P00024000 | 11/3 12:22 PM | 24.00 | 8.26 | 6.8 | 10.3 | 0.00 | 0.00% | 1 | 26 | 851.95% | Yes |
| WULF251107P00025000 | 11/3 9:52 AM | 25.00 | 9.25 | 7.95 | 11.65 | 0.00 | 0.00% | 1 | 1 | 425.00% | Yes |
| WULF251107P00026000 | 10/15 10:44 AM | 26.00 | 10.45 | 8.8 | 12.65 | 0.00 | 0.00% | 0 | 0 | 396.88% | Yes |
| WULF251107P00027000 | 10/27 3:22 PM | 27.00 | 13.30 | 9.8 | 13.65 | 0.00 | 0.00% | 0 | 0 | 418.75% | Yes |
| WULF251107P00034000 | 10/31 11:54 AM | 34.00 | 18.65 | 16.95 | 20.65 | 0.00 | 0.00% | 2 | 0 | 610.16% | Yes |
