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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WULF251219C00001000 | 10/30 9:30 AM | 1.00 | 14.08 | 12.35 | 16.2 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| WULF251219C00002000 | 10/30 9:30 AM | 2.00 | 12.25 | 11.35 | 15.2 | 0.00 | 0.00% | 0 | 1 | 1240.63% | Yes |
| WULF251219C00003000 | 10/30 9:30 AM | 3.00 | 11.25 | 10.35 | 14.2 | 0.00 | 0.00% | 0 | 1 | 750.78% | Yes |
| WULF251219C00004000 | 10/30 9:30 AM | 4.00 | 11.10 | 9.35 | 13.2 | 0.00 | 0.00% | 1 | 2 | 585.94% | Yes |
| WULF251219C00005000 | 10/22 10:51 AM | 5.00 | 7.56 | 8.35 | 11.5 | 0.00 | 0.00% | 0 | 50 | 383.59% | Yes |
| WULF251219C00007000 | 11/3 3:19 PM | 7.00 | 9.00 | 6.4 | 10.25 | 0.00 | 0.00% | 3 | 3 | 361.33% | Yes |
| WULF251219C00008000 | 10/31 1:36 PM | 8.00 | 7.20 | 6.6 | 8.15 | 0.00 | 0.00% | 10 | 12 | 84.38% | Yes |
| WULF251219C00009000 | 11/5 9:59 AM | 9.00 | 7.20 | 5 | 7.75 | 0.60 | 9.09% | 1 | 13 | 70.31% | Yes |
| WULF251219C00010000 | 11/3 3:55 PM | 10.00 | 6.35 | 5.2 | 6.05 | 0.00 | 0.00% | 9 | 102 | 105.27% | Yes |
| WULF251219C00011000 | 11/5 2:56 PM | 11.00 | 4.78 | 3.45 | 5.65 | -0.27 | -5.35% | 8 | 74 | 78.71% | Yes |
| WULF251219C00012000 | 11/5 11:52 AM | 12.00 | 4.10 | 3.8 | 4.25 | -0.15 | -3.53% | 9 | 87 | 100.68% | Yes |
| WULF251219C00013000 | 11/5 10:00 AM | 13.00 | 3.47 | 3.1 | 3.8 | -0.38 | -9.87% | 1 | 734 | 105.66% | Yes |
| WULF251219C00014000 | 11/5 2:31 PM | 14.00 | 2.80 | 2.6 | 3 | -0.18 | -6.04% | 11 | 623 | 101.37% | Yes |
| WULF251219C00015000 | 11/5 3:57 PM | 15.00 | 2.40 | 2.3 | 2.4 | 0.19 | 8.60% | 778 | 10187 | 103.52% | Yes |
| WULF251219C00016000 | 11/5 3:56 PM | 16.00 | 1.96 | 1.89 | 2 | 0.12 | 6.52% | 1744 | 10265 | 104.20% | No |
| WULF251219C00017000 | 11/5 1:58 PM | 17.00 | 1.45 | 1.53 | 1.66 | -0.09 | -5.84% | 119 | 5819 | 104.30% | No |
| WULF251219C00018000 | 11/5 3:58 PM | 18.00 | 1.32 | 1.29 | 1.37 | 0.04 | 3.13% | 32 | 6317 | 105.76% | No |
| WULF251219C00019000 | 11/5 1:27 PM | 19.00 | 0.95 | 1.05 | 1.12 | -0.28 | -22.76% | 30 | 346 | 105.76% | No |
| WULF251219C00020000 | 11/5 3:57 PM | 20.00 | 0.86 | 0.85 | 0.92 | -0.04 | -4.44% | 709 | 2882 | 105.96% | No |
| WULF251219C00021000 | 11/5 10:35 AM | 21.00 | 0.65 | 0.57 | 0.75 | -0.09 | -12.16% | 4 | 371 | 102.44% | No |
| WULF251219C00022000 | 11/4 12:28 PM | 22.00 | 0.75 | 0.55 | 0.63 | 0.00 | 0.00% | 244 | 323 | 106.45% | No |
| WULF251219C00023000 | 11/5 1:27 PM | 23.00 | 0.42 | 0.43 | 0.52 | -0.06 | -12.50% | 3 | 4288 | 106.25% | No |
| WULF251219C00024000 | 11/4 10:24 AM | 24.00 | 0.60 | 0.01 | 0.66 | 0.00 | 0.00% | 4 | 281 | 102.15% | No |
| WULF251219C00025000 | 11/5 3:16 PM | 25.00 | 0.33 | 0.09 | 0.7 | -0.01 | -2.94% | 74 | 2690 | 113.28% | No |
| WULF251219C00026000 | 10/30 11:09 AM | 26.00 | 0.32 | 0.04 | 0.55 | 0.00 | 0.00% | 56 | 106 | 110.55% | No |
| WULF251219C00027000 | 11/5 3:28 PM | 27.00 | 0.24 | 0.01 | 0.57 | -0.01 | -4.00% | 74 | 150 | 115.43% | No |
| WULF251219C00028000 | 11/3 9:41 AM | 28.00 | 0.31 | 0.01 | 0.39 | 0.00 | 0.00% | 5 | 70 | 110.74% | No |
| WULF251219C00030000 | 11/3 11:41 AM | 30.00 | 0.43 | 0.02 | 0.3 | 0.00 | 0.00% | 1 | 32 | 114.45% | No |
| WULF251219C00032000 | 11/5 11:52 AM | 32.00 | 0.19 | 0.12 | 0.5 | -0.06 | -24.00% | 1 | 7 | 140.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WULF251219P00006000 | 10/28 9:58 AM | 6.00 | 0.08 | 0 | 0.58 | 0.00 | 0.00% | 0 | 4 | 205.86% | No |
| WULF251219P00008000 | 10/31 11:15 AM | 8.00 | 0.10 | 0 | 0.21 | 0.00 | 0.00% | 2 | 30 | 117.97% | No |
| WULF251219P00009000 | 11/4 11:25 AM | 9.00 | 0.19 | 0 | 0.3 | 0.00 | 0.00% | 1 | 101 | 107.81% | No |
| WULF251219P00010000 | 11/5 1:57 PM | 10.00 | 0.38 | 0.15 | 0.34 | 0.13 | 52.00% | 296 | 17201 | 102.93% | No |
| WULF251219P00011000 | 11/5 3:34 PM | 11.00 | 0.47 | 0.27 | 0.6 | -0.03 | -6.00% | 72 | 20107 | 103.13% | No |
| WULF251219P00012000 | 11/5 2:59 PM | 12.00 | 0.69 | 0.68 | 0.72 | 0.01 | 1.47% | 57 | 1002 | 103.13% | No |
| WULF251219P00013000 | 11/5 12:41 PM | 13.00 | 1.08 | 1.01 | 1.06 | 0.08 | 8.00% | 5 | 1132 | 102.44% | No |
| WULF251219P00014000 | 11/5 11:10 AM | 14.00 | 1.49 | 1.42 | 1.47 | -0.01 | -0.67% | 5 | 10360 | 101.56% | No |
| WULF251219P00015000 | 11/5 3:56 PM | 15.00 | 1.90 | 1.92 | 1.96 | -0.20 | -9.52% | 160 | 10335 | 101.07% | No |
| WULF251219P00016000 | 11/5 3:41 PM | 16.00 | 2.63 | 2.5 | 2.56 | 0.05 | 1.94% | 94 | 663 | 101.66% | Yes |
| WULF251219P00017000 | 11/5 1:50 PM | 17.00 | 3.35 | 3.15 | 3.2 | 0.41 | 13.95% | 21 | 479 | 101.47% | Yes |
| WULF251219P00018000 | 11/4 11:02 AM | 18.00 | 3.60 | 3.85 | 3.9 | 0.00 | 0.00% | 29 | 110 | 101.17% | Yes |
| WULF251219P00019000 | 11/4 10:45 AM | 19.00 | 4.15 | 4.5 | 5.3 | 0.00 | 0.00% | 11 | 123 | 114.55% | Yes |
| WULF251219P00020000 | 11/4 2:55 PM | 20.00 | 5.70 | 5.3 | 6.2 | 0.00 | 0.00% | 46 | 163 | 117.87% | Yes |
| WULF251219P00022000 | 11/4 10:53 AM | 22.00 | 6.75 | 6.25 | 8 | 0.00 | 0.00% | 131 | 258 | 99.51% | Yes |
| WULF251219P00023000 | 10/28 2:45 PM | 23.00 | 7.10 | 7.55 | 8.9 | 0.00 | 0.00% | 0 | 180 | 113.77% | Yes |
| WULF251219P00025000 | 10/24 1:44 PM | 25.00 | 11.65 | 8.9 | 11 | 0.00 | 0.00% | 28 | 18 | 106.15% | Yes |
