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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WULF251114C00007000 | 10/28 12:01 PM | 7.00 | 9.66 | 7.35 | 9.9 | 0.00 | 0.00% | 20 | 30 | 380.47% | Yes |
| WULF251114C00008000 | 11/5 9:51 AM | 8.00 | 7.33 | 6.55 | 8.6 | -0.67 | -8.38% | 4 | 160 | 307.81% | Yes |
| WULF251114C00008500 | 11/5 9:51 AM | 8.50 | 6.84 | 4.9 | 8.35 | 4.38 | 178.05% | 4 | 2 | 572.66% | Yes |
| WULF251114C00009000 | 11/5 1:55 PM | 9.00 | 7.50 | 5.35 | 7.5 | 1.00 | 15.38% | 4 | 25 | 199.22% | Yes |
| WULF251114C00009500 | 11/5 1:55 PM | 9.50 | 7.00 | 3.85 | 7.75 | 0.29 | 4.32% | 12 | 10 | 565.63% | Yes |
| WULF251114C00010000 | 11/4 10:01 AM | 10.00 | 5.67 | 3.5 | 6.6 | 0.00 | 0.00% | 30 | 63 | 421.48% | Yes |
| WULF251114C00010500 | 11/5 9:46 AM | 10.50 | 4.79 | 3 | 6.75 | -0.21 | -4.20% | 1 | 2 | 115.63% | Yes |
| WULF251114C00011000 | 11/5 9:42 AM | 11.00 | 4.25 | 4.05 | 4.8 | -0.47 | -9.96% | 4 | 84 | 133.59% | Yes |
| WULF251114C00011500 | 11/4 2:36 PM | 11.50 | 3.60 | 2.83 | 4.95 | 0.00 | 0.00% | 8 | 75 | 101.56% | Yes |
| WULF251114C00012000 | 11/5 12:14 PM | 12.00 | 3.41 | 2.82 | 4.4 | -0.29 | -7.84% | 85 | 245 | 151.56% | Yes |
| WULF251114C00012500 | 11/5 10:29 AM | 12.50 | 3.10 | 2.83 | 3.25 | 0.10 | 3.33% | 20 | 354 | 119.92% | Yes |
| WULF251114C00013000 | 11/5 3:38 PM | 13.00 | 2.47 | 2.3 | 2.97 | -0.57 | -18.75% | 3 | 379 | 120.31% | Yes |
| WULF251114C00013500 | 11/5 9:48 AM | 13.50 | 3.20 | 1.92 | 2.95 | 0.45 | 16.36% | 3 | 559 | 144.14% | Yes |
| WULF251114C00014000 | 11/5 3:56 PM | 14.00 | 2.00 | 1.7 | 2 | 0.14 | 7.53% | 33 | 2913 | 112.31% | Yes |
| WULF251114C00014500 | 11/5 3:22 PM | 14.50 | 1.52 | 1.55 | 1.72 | -0.02 | -1.30% | 343 | 610 | 123.63% | Yes |
| WULF251114C00015000 | 11/5 3:59 PM | 15.00 | 1.40 | 1.3 | 1.39 | 0.09 | 6.87% | 1167 | 3128 | 121.68% | Yes |
| WULF251114C00015500 | 11/5 3:58 PM | 15.50 | 1.21 | 1.05 | 1.21 | 0.19 | 18.63% | 302 | 3625 | 124.22% | No |
| WULF251114C00016000 | 11/5 3:59 PM | 16.00 | 0.90 | 0.88 | 0.94 | 0.05 | 5.88% | 1341 | 5053 | 122.66% | No |
| WULF251114C00016500 | 11/5 3:59 PM | 16.50 | 0.75 | 0.72 | 0.77 | 0.04 | 5.63% | 181 | 2612 | 123.63% | No |
| WULF251114C00017000 | 11/5 3:58 PM | 17.00 | 0.58 | 0.58 | 0.61 | -0.03 | -4.92% | 594 | 5350 | 123.44% | No |
| WULF251114C00017500 | 11/5 3:56 PM | 17.50 | 0.48 | 0.46 | 0.49 | -0.02 | -4.00% | 42 | 1223 | 123.44% | No |
| WULF251114C00018000 | 11/5 3:56 PM | 18.00 | 0.38 | 0.37 | 0.41 | 0.01 | 2.70% | 118 | 7205 | 125.59% | No |
| WULF251114C00019000 | 11/5 3:56 PM | 19.00 | 0.26 | 0.23 | 0.28 | -0.02 | -7.14% | 293 | 2784 | 128.13% | No |
| WULF251114C00020000 | 11/5 3:37 PM | 20.00 | 0.13 | 0.13 | 0.19 | -0.07 | -35.00% | 57 | 3017 | 128.91% | No |
| WULF251114C00021000 | 11/5 2:42 PM | 21.00 | 0.18 | 0 | 0.38 | 0.04 | 28.57% | 11 | 328 | 151.95% | No |
| WULF251114C00022000 | 11/3 3:55 PM | 22.00 | 0.14 | 0 | 0.39 | 0.00 | 0.00% | 2 | 127 | 168.75% | No |
| WULF251114C00023000 | 10/29 3:13 PM | 23.00 | 0.15 | 0 | 0.95 | 0.00 | 0.00% | 20 | 36 | 234.77% | No |
| WULF251114C00024000 | 10/28 1:45 PM | 24.00 | 0.25 | 0 | 0.95 | 0.00 | 0.00% | 7 | 46 | 250.00% | No |
| WULF251114C00025000 | 10/28 11:02 AM | 25.00 | 0.14 | 0 | 1.05 | 0.00 | 0.00% | 0 | 5 | 272.46% | No |
| WULF251114C00026000 | 10/29 3:16 PM | 26.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 10 | 136 | 260.16% | No |
| WULF251114C00027000 | 11/4 12:14 PM | 27.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 11 | 770 | 170.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WULF251114P00008000 | 10/30 9:36 AM | 8.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 1 | 172 | 359.77% | No |
| WULF251114P00008500 | 10/27 10:35 AM | 8.50 | 0.04 | 0 | 1.3 | 0.00 | 0.00% | 1 | 4 | 400.78% | No |
| WULF251114P00009000 | 11/4 2:43 PM | 9.00 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 2 | 5031 | 185.94% | No |
| WULF251114P00009500 | 10/23 1:37 PM | 9.50 | 0.20 | 0 | 1.1 | 0.00 | 0.00% | 5 | 6 | 322.66% | No |
| WULF251114P00010000 | 11/4 2:29 PM | 10.00 | 0.17 | 0 | 0.33 | 0.00 | 0.00% | 5 | 47 | 203.91% | No |
| WULF251114P00010500 | 11/3 10:37 AM | 10.50 | 0.15 | 0 | 0.15 | 0.00 | 0.00% | 1 | 52 | 153.91% | No |
| WULF251114P00011000 | 11/5 3:37 PM | 11.00 | 0.08 | 0.03 | 0.1 | 0.01 | 14.29% | 439 | 223 | 133.59% | No |
| WULF251114P00011500 | 11/4 2:43 PM | 11.50 | 0.13 | 0 | 0.67 | 0.00 | 0.00% | 1 | 1106 | 187.50% | No |
| WULF251114P00012000 | 11/5 11:02 AM | 12.00 | 0.18 | 0.05 | 0.43 | -0.03 | -14.29% | 12 | 672 | 149.61% | No |
| WULF251114P00012500 | 11/5 3:20 PM | 12.50 | 0.21 | 0.2 | 0.4 | -0.12 | -36.36% | 31 | 869 | 142.77% | No |
| WULF251114P00013000 | 11/5 3:50 PM | 13.00 | 0.32 | 0.27 | 0.56 | 0.02 | 6.67% | 26 | 740 | 142.19% | No |
| WULF251114P00013500 | 11/5 3:17 PM | 13.50 | 0.46 | 0.37 | 0.55 | -0.06 | -11.54% | 69 | 2877 | 128.91% | No |
| WULF251114P00014000 | 11/5 3:32 PM | 14.00 | 0.59 | 0.53 | 0.6 | -0.10 | -14.49% | 18 | 4605 | 121.48% | No |
| WULF251114P00014500 | 11/5 3:25 PM | 14.50 | 0.78 | 0.72 | 0.99 | -0.15 | -16.13% | 377 | 3551 | 132.62% | No |
| WULF251114P00015000 | 11/5 3:58 PM | 15.00 | 1.01 | 0.96 | 1.01 | -0.19 | -15.83% | 122 | 3404 | 121.68% | No |
| WULF251114P00015500 | 11/5 2:43 PM | 15.50 | 1.26 | 1.18 | 1.79 | -0.22 | -14.86% | 18 | 173 | 146.68% | Yes |
| WULF251114P00016000 | 11/5 2:31 PM | 16.00 | 1.56 | 1.51 | 1.61 | -0.24 | -13.33% | 49 | 448 | 123.83% | Yes |
| WULF251114P00016500 | 11/5 2:58 PM | 16.50 | 1.91 | 1.86 | 2.49 | 0.19 | 11.05% | 9 | 476 | 154.69% | Yes |
| WULF251114P00017000 | 11/4 1:33 PM | 17.00 | 2.25 | 2 | 2.92 | 0.00 | 0.00% | 222 | 491 | 148.44% | Yes |
| WULF251114P00017500 | 11/5 10:10 AM | 17.50 | 2.80 | 1.89 | 3.95 | 0.23 | 8.95% | 5 | 23 | 159.18% | Yes |
| WULF251114P00018000 | 10/29 10:46 AM | 18.00 | 3.06 | 2.6 | 3.7 | 0.00 | 0.00% | 7 | 566 | 141.02% | Yes |
| WULF251114P00019000 | 10/29 12:47 PM | 19.00 | 4.05 | 3.05 | 4.75 | 0.00 | 0.00% | 1 | 46 | 128.91% | Yes |
| WULF251114P00020000 | 11/3 12:07 PM | 20.00 | 5.38 | 4.25 | 5.65 | 0.00 | 0.00% | 1 | 80 | 156.64% | Yes |
| WULF251114P00021000 | 10/17 10:18 AM | 21.00 | 8.00 | 4.65 | 7.75 | 0.00 | 0.00% | 1 | 1 | 212.89% | Yes |
| WULF251114P00023000 | 10/29 9:39 AM | 23.00 | 7.70 | 5.9 | 9.7 | 0.00 | 0.00% | 1 | 6 | 174.61% | Yes |
| WULF251114P00024000 | 10/27 3:22 PM | 24.00 | 10.30 | 7.85 | 10.7 | 0.00 | 0.00% | 1 | 1 | 274.61% | Yes |
| WULF251114P00026000 | 10/28 10:14 AM | 26.00 | 9.35 | 8.8 | 12.05 | 0.00 | 0.00% | 0 | 30 | 404.88% | Yes |
| WULF251114P00027000 | 10/27 10:46 AM | 27.00 | 13.15 | 9.8 | 13.7 | 0.00 | 0.00% | 0 | 1 | 207.03% | Yes |
