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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WULF251121C00000500 | 10/16 12:38 PM | 0.50 | 13.73 | 12.85 | 16.7 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| WULF251121C00001000 | 8/22 10:05 AM | 1.00 | 8.60 | 9.7 | 9.9 | 0.00 | 0.00% | 3 | 56 | 0.00% | Yes |
| WULF251121C00001500 | 10/28 10:29 AM | 1.50 | 15.12 | 11.85 | 15.15 | 0.00 | 0.00% | 1 | 281 | 1875.00% | Yes |
| WULF251121C00002000 | 10/16 3:05 PM | 2.00 | 11.20 | 11.35 | 14.8 | 0.00 | 0.00% | 1 | 82 | 1500.00% | Yes |
| WULF251121C00002500 | 10/15 2:50 PM | 2.50 | 12.45 | 11.6 | 13.75 | 0.00 | 0.00% | 1 | 323 | 946.09% | Yes |
| WULF251121C00003000 | 10/31 12:26 PM | 3.00 | 12.15 | 11.1 | 13.5 | 0.00 | 0.00% | 4 | 6678 | 936.72% | Yes |
| WULF251121C00003500 | 11/5 12:52 PM | 3.50 | 11.50 | 10.6 | 13 | 0.90 | 8.49% | 1 | 478 | 837.50% | Yes |
| WULF251121C00004000 | 11/5 2:28 PM | 4.00 | 11.15 | 10.95 | 11.55 | 0.20 | 1.83% | 2 | 726 | 427.34% | Yes |
| WULF251121C00004500 | 11/5 12:14 PM | 4.50 | 10.60 | 8.85 | 12.7 | -0.40 | -3.64% | 8 | 8180 | 880.08% | Yes |
| WULF251121C00005000 | 10/30 12:35 PM | 5.00 | 10.00 | 9.55 | 11.6 | 0.00 | 0.00% | 1634 | 10533 | 371.09% | Yes |
| WULF251121C00005500 | 10/29 3:57 PM | 5.50 | 9.65 | 9.05 | 10.55 | 0.00 | 0.00% | 4 | 2723 | 482.03% | Yes |
| WULF251121C00006000 | 11/5 2:43 PM | 6.00 | 9.30 | 7.9 | 9.55 | 0.30 | 3.33% | 19 | 13198 | 307.03% | Yes |
| WULF251121C00007000 | 11/5 12:06 PM | 7.00 | 8.50 | 7.75 | 8.55 | 0.20 | 2.41% | 53 | 1599 | 262.50% | Yes |
| WULF251121C00008000 | 11/5 12:07 PM | 8.00 | 7.10 | 5.4 | 8.45 | -0.05 | -0.70% | 30 | 556 | 398.44% | Yes |
| WULF251121C00009000 | 11/5 9:49 AM | 9.00 | 6.30 | 6.3 | 6.6 | 0.05 | 0.80% | 1 | 4529 | 159.38% | Yes |
| WULF251121C00010000 | 11/5 3:56 PM | 10.00 | 5.50 | 4.8 | 6 | 0.20 | 3.77% | 10 | 14710 | 112.50% | Yes |
| WULF251121C00010500 | 11/3 3:42 PM | 10.50 | 5.65 | 4.1 | 5.7 | 0.00 | 0.00% | 3 | 10 | 101.56% | Yes |
| WULF251121C00011000 | 11/4 1:23 PM | 11.00 | 4.50 | 4.2 | 4.65 | -0.24 | -5.06% | 1 | 8409 | 100.39% | Yes |
| WULF251121C00011500 | 11/4 12:52 PM | 11.50 | 4.50 | 3.45 | 4.4 | 0.00 | 0.00% | 30 | 139 | 89.06% | Yes |
| WULF251121C00012000 | 11/5 3:21 PM | 12.00 | 3.60 | 3.25 | 3.9 | 0.00 | 0.00% | 40 | 6801 | 108.20% | Yes |
| WULF251121C00012500 | 11/4 9:58 AM | 12.50 | 4.08 | 2.6 | 3.65 | 0.00 | 0.00% | 1 | 212 | 102.34% | Yes |
| WULF251121C00013000 | 11/5 12:25 PM | 13.00 | 2.50 | 2.61 | 3.35 | -0.65 | -20.63% | 4 | 15171 | 128.71% | Yes |
| WULF251121C00013500 | 11/5 1:31 PM | 13.50 | 3.10 | 2.23 | 2.95 | 0.31 | 11.11% | 2 | 348 | 123.05% | Yes |
| WULF251121C00014000 | 11/5 3:31 PM | 14.00 | 2.21 | 1.75 | 2.4 | 0.22 | 11.06% | 28 | 13377 | 104.88% | Yes |
| WULF251121C00014500 | 11/5 3:57 PM | 14.50 | 1.88 | 1.81 | 1.95 | 0.12 | 6.82% | 64 | 278 | 113.28% | Yes |
| WULF251121C00015000 | 11/5 3:57 PM | 15.00 | 1.60 | 1.54 | 1.63 | 0.10 | 6.67% | 628 | 21210 | 110.55% | Yes |
| WULF251121C00015500 | 11/5 3:57 PM | 15.50 | 1.37 | 1.32 | 1.4 | 0.12 | 9.60% | 369 | 868 | 111.13% | No |
| WULF251121C00016000 | 11/5 3:59 PM | 16.00 | 1.16 | 1.11 | 1.21 | 0.07 | 6.42% | 458 | 14107 | 111.52% | No |
| WULF251121C00016500 | 11/5 3:26 PM | 16.50 | 0.93 | 0.95 | 1.01 | 0.02 | 2.20% | 129 | 7477 | 111.52% | No |
| WULF251121C00017000 | 11/5 3:59 PM | 17.00 | 0.80 | 0.8 | 0.83 | -0.03 | -3.61% | 811 | 73059 | 110.94% | No |
| WULF251121C00017500 | 11/5 11:30 AM | 17.50 | 0.71 | 0.67 | 0.73 | -0.11 | -13.41% | 4 | 1789 | 112.50% | No |
| WULF251121C00018000 | 11/5 3:59 PM | 18.00 | 0.57 | 0.56 | 0.61 | 0.02 | 3.64% | 1281 | 62543 | 112.70% | No |
| WULF251121C00019000 | 11/5 2:50 PM | 19.00 | 0.42 | 0.39 | 0.44 | -0.09 | -17.65% | 39 | 13200 | 114.06% | No |
| WULF251121C00020000 | 11/5 3:59 PM | 20.00 | 0.30 | 0.26 | 0.36 | 0.03 | 11.11% | 154 | 71032 | 117.38% | No |
| WULF251121C00021000 | 11/5 2:20 PM | 21.00 | 0.19 | 0.01 | 0.23 | -0.05 | -20.83% | 26 | 3513 | 101.56% | No |
| WULF251121C00022000 | 11/5 12:58 PM | 22.00 | 0.25 | 0.13 | 0.2 | 0.07 | 38.89% | 205 | 8492 | 121.48% | No |
| WULF251121C00023000 | 11/4 3:07 PM | 23.00 | 0.15 | 0.02 | 0.45 | 0.00 | 0.00% | 46 | 283 | 143.95% | No |
| WULF251121C00024000 | 11/5 1:29 PM | 24.00 | 0.75 | 0 | 0.72 | 0.60 | 400.00% | 1 | 224 | 172.85% | No |
| WULF251121C00025000 | 11/5 3:53 PM | 25.00 | 0.08 | 0 | 0.09 | 0.01 | 14.29% | 15 | 450 | 118.75% | No |
| WULF251121C00026000 | 10/28 2:57 PM | 26.00 | 0.22 | 0 | 0.34 | 0.00 | 0.00% | 91 | 216 | 160.94% | No |
| WULF251121C00027000 | 10/28 3:42 PM | 27.00 | 0.15 | 0 | 0.09 | 0.00 | 0.00% | 103 | 534 | 132.81% | No |
| WULF251121C00034000 | 11/3 11:54 AM | 34.00 | 0.04 | 0 | 0.25 | 0.00 | 0.00% | 1 | 2 | 206.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WULF251121P00001000 | 4/22 12:04 PM | 1.00 | 0.12 | 0 | 0 | 0.00 | 0.00% | 50 | 0 | 50.00% | No |
| WULF251121P00001500 | 9/11 1:00 PM | 1.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 429 | 425.00% | No |
| WULF251121P00002000 | 9/15 11:58 AM | 2.00 | 0.08 | 0 | 0.36 | 0.00 | 0.00% | 1 | 94 | 643.75% | No |
| WULF251121P00002500 | 10/30 10:18 AM | 2.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 5 | 272 | 350.00% | No |
| WULF251121P00003000 | 10/28 10:51 AM | 3.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 4175 | 300.00% | No |
| WULF251121P00003500 | 10/23 1:22 PM | 3.50 | 0.02 | 0 | 0.21 | 0.00 | 0.00% | 2 | 813 | 412.50% | No |
| WULF251121P00004000 | 11/3 12:09 PM | 4.00 | 0.04 | 0 | 0.01 | 0.00 | 0.00% | 1 | 858 | 243.75% | No |
| WULF251121P00004500 | 11/3 12:09 PM | 4.50 | 0.19 | 0 | 0.6 | 0.00 | 0.00% | 1 | 122 | 439.06% | No |
| WULF251121P00005000 | 11/5 3:22 PM | 5.00 | 0.02 | 0 | 0.14 | -0.02 | -50.00% | 1 | 510 | 293.75% | No |
| WULF251121P00005500 | 9/16 12:19 PM | 5.50 | 0.08 | 0 | 0.18 | 0.00 | 0.00% | 1 | 639 | 283.59% | No |
| WULF251121P00006000 | 10/29 9:30 AM | 6.00 | 0.08 | 0 | 0.09 | 0.00 | 0.00% | 100 | 483 | 231.25% | No |
| WULF251121P00007000 | 11/4 12:39 PM | 7.00 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 160 | 19434 | 178.13% | No |
| WULF251121P00007500 | 11/3 12:15 PM | 7.50 | 0.03 | 0 | 0.23 | 0.00 | 0.00% | 3 | 78 | 216.41% | No |
| WULF251121P00008000 | 11/4 3:08 PM | 8.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 17 | 31893 | 146.88% | No |
| WULF251121P00009000 | 11/4 1:25 PM | 9.00 | 0.06 | 0 | 0.5 | 0.00 | 0.00% | 116 | 10711 | 204.30% | No |
| WULF251121P00009500 | 11/4 3:08 PM | 9.50 | 0.07 | 0 | 1 | 0.00 | 0.00% | 2 | 20 | 233.59% | No |
| WULF251121P00010000 | 11/5 1:31 PM | 10.00 | 0.07 | 0.05 | 0.1 | -0.03 | -30.00% | 51 | 8087 | 127.34% | No |
| WULF251121P00010500 | 11/5 2:58 PM | 10.50 | 0.13 | 0.07 | 0.38 | 0.02 | 18.18% | 2 | 1033 | 151.56% | No |
| WULF251121P00011000 | 11/5 3:17 PM | 11.00 | 0.15 | 0.09 | 0.16 | -0.02 | -11.76% | 56 | 17076 | 116.80% | No |
| WULF251121P00011500 | 11/5 10:56 AM | 11.50 | 0.19 | 0.01 | 0.74 | -0.01 | -5.00% | 6 | 3733 | 146.48% | No |
| WULF251121P00012000 | 11/5 3:55 PM | 12.00 | 0.27 | 0.24 | 0.3 | -0.05 | -15.62% | 106 | 15102 | 116.80% | No |
| WULF251121P00012500 | 11/5 3:02 PM | 12.50 | 0.35 | 0.27 | 0.4 | -0.09 | -20.45% | 84 | 2260 | 111.72% | No |
| WULF251121P00013000 | 11/5 3:55 PM | 13.00 | 0.47 | 0.44 | 0.49 | -0.09 | -16.07% | 44 | 1693 | 112.31% | No |
| WULF251121P00013500 | 11/5 1:26 PM | 13.50 | 0.70 | 0.57 | 0.63 | 0.00 | 0.00% | 50 | 972 | 110.55% | No |
| WULF251121P00014000 | 11/5 1:03 PM | 14.00 | 0.84 | 0.76 | 0.8 | -0.06 | -6.67% | 52 | 1635 | 110.64% | No |
| WULF251121P00014500 | 11/5 11:58 AM | 14.50 | 0.99 | 0.96 | 1.03 | -0.03 | -2.94% | 348 | 1933 | 111.13% | No |
| WULF251121P00015000 | 11/5 3:33 PM | 15.00 | 1.26 | 1.19 | 1.26 | -0.17 | -11.89% | 711 | 7451 | 110.55% | No |
| WULF251121P00015500 | 11/5 3:17 PM | 15.50 | 1.56 | 1.46 | 1.5 | -0.10 | -6.02% | 30 | 1177 | 109.57% | Yes |
| WULF251121P00016000 | 11/5 9:36 AM | 16.00 | 2.05 | 1.75 | 1.81 | 0.08 | 4.06% | 4 | 3774 | 109.96% | Yes |
| WULF251121P00016500 | 11/5 2:44 PM | 16.50 | 2.08 | 2.07 | 2.11 | -0.21 | -9.17% | 17 | 494 | 109.18% | Yes |
| WULF251121P00017000 | 11/5 11:13 AM | 17.00 | 2.60 | 2.42 | 2.49 | -0.15 | -5.45% | 17 | 551 | 110.94% | Yes |
| WULF251121P00017500 | 11/5 10:29 AM | 17.50 | 2.75 | 2.69 | 3.5 | 0.06 | 2.23% | 10 | 67 | 133.98% | Yes |
| WULF251121P00018000 | 11/4 10:49 AM | 18.00 | 2.74 | 2.61 | 3.9 | 0.00 | 0.00% | 35 | 302 | 115.43% | Yes |
| WULF251121P00019000 | 10/17 9:31 AM | 19.00 | 5.91 | 3.4 | 4.95 | 0.00 | 0.00% | 2 | 7 | 126.17% | Yes |
| WULF251121P00020000 | 10/30 11:07 AM | 20.00 | 5.48 | 4.5 | 5.65 | 0.00 | 0.00% | 1 | 141 | 131.84% | Yes |
| WULF251121P00021000 | 10/28 2:52 PM | 21.00 | 4.80 | 5.3 | 6.9 | 0.00 | 0.00% | 80 | 370 | 148.83% | Yes |
| WULF251121P00022000 | 10/15 11:46 AM | 22.00 | 7.00 | 5.1 | 8.6 | 0.00 | 0.00% | 0 | 2 | 128.91% | Yes |
| WULF251121P00025000 | 10/14 12:45 PM | 25.00 | 9.40 | 8.6 | 11.7 | 0.00 | 0.00% | 0 | 4 | 202.54% | Yes |
| WULF251121P00026000 | 10/28 2:45 PM | 26.00 | 9.40 | 8.85 | 12.7 | 0.00 | 0.00% | 25 | 26 | 153.52% | Yes |
| WULF251121P00027000 | 10/27 3:19 PM | 27.00 | 13.35 | 10 | 13.7 | 0.00 | 0.00% | 2 | 86 | 177.34% | Yes |
