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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WULF260116C00000500 | 11/5 10:59 AM | 0.50 | 15.00 | 13.35 | 16.05 | 0.19 | 1.28% | 1 | 86 | 0.00% | Yes |
| WULF260116C00001000 | 10/14 3:07 PM | 1.00 | 15.00 | 12.75 | 16.05 | 0.00 | 0.00% | 1 | 439 | 309.38% | Yes |
| WULF260116C00001500 | 11/5 9:30 AM | 1.50 | 13.55 | 11.85 | 15 | -1.05 | -7.19% | 1 | 853 | 767.97% | Yes |
| WULF260116C00002000 | 11/3 3:34 PM | 2.00 | 14.20 | 11.35 | 15.05 | 0.00 | 0.00% | 13 | 2791 | 839.06% | Yes |
| WULF260116C00002500 | 11/4 2:56 PM | 2.50 | 11.85 | 10.85 | 13.1 | 0.00 | 0.00% | 1 | 4795 | 287.50% | Yes |
| WULF260116C00003000 | 10/31 3:46 PM | 3.00 | 12.35 | 10.4 | 13.75 | 0.00 | 0.00% | 2 | 3494 | 489.84% | Yes |
| WULF260116C00003500 | 11/5 11:46 AM | 3.50 | 11.80 | 10.1 | 12.7 | -0.85 | -6.72% | 17 | 9781 | 346.09% | Yes |
| WULF260116C00004000 | 11/5 3:46 PM | 4.00 | 11.25 | 11.25 | 11.55 | -0.17 | -1.49% | 11 | 41083 | 150.00% | Yes |
| WULF260116C00004500 | 11/5 3:56 PM | 4.50 | 11.00 | 9.1 | 12 | 0.00 | 0.00% | 20 | 4840 | 326.37% | Yes |
| WULF260116C00005000 | 11/5 3:49 PM | 5.00 | 10.25 | 8.6 | 10.95 | -0.08 | -0.77% | 4 | 16005 | 233.20% | Yes |
| WULF260116C00005500 | 11/5 2:14 PM | 5.50 | 9.65 | 9.8 | 10.2 | -0.59 | -5.76% | 1 | 16656 | 146.48% | Yes |
| WULF260116C00006000 | 11/4 9:36 AM | 6.00 | 9.01 | 8.9 | 10.05 | 0.00 | 0.00% | 6 | 3442 | 129.69% | Yes |
| WULF260116C00007000 | 11/5 3:03 PM | 7.00 | 8.45 | 8.3 | 8.7 | 0.15 | 1.81% | 10 | 19084 | 115.23% | Yes |
| WULF260116C00008000 | 11/5 3:54 PM | 8.00 | 7.56 | 6.95 | 7.8 | 0.16 | 2.16% | 2 | 4657 | 65.63% | Yes |
| WULF260116C00009000 | 11/5 3:55 PM | 9.00 | 6.80 | 5.65 | 7.8 | -0.50 | -6.85% | 18 | 7972 | 107.62% | Yes |
| WULF260116C00010000 | 11/5 3:45 PM | 10.00 | 5.84 | 5.75 | 6.2 | 0.20 | 3.55% | 47 | 47824 | 109.57% | Yes |
| WULF260116C00011000 | 11/4 11:26 AM | 11.00 | 5.80 | 4.75 | 5.75 | 0.00 | 0.00% | 175 | 15211 | 108.40% | Yes |
| WULF260116C00012000 | 11/5 3:46 PM | 12.00 | 4.44 | 4.4 | 4.65 | 0.02 | 0.45% | 113 | 27777 | 104.30% | Yes |
| WULF260116C00013000 | 11/5 3:33 PM | 13.00 | 3.80 | 3.75 | 4.3 | -0.30 | -7.32% | 20 | 6312 | 108.01% | Yes |
| WULF260116C00014000 | 11/5 3:56 PM | 14.00 | 3.45 | 3.3 | 3.5 | -0.20 | -5.48% | 138 | 11640 | 103.42% | Yes |
| WULF260116C00015000 | 11/5 3:59 PM | 15.00 | 2.94 | 2.85 | 2.98 | 0.17 | 6.14% | 1001 | 24938 | 102.44% | Yes |
| WULF260116C00016000 | 11/5 3:27 PM | 16.00 | 2.44 | 2.44 | 2.54 | 0.08 | 3.39% | 429 | 27250 | 101.56% | No |
| WULF260116C00017000 | 11/5 3:55 PM | 17.00 | 2.15 | 2.11 | 2.22 | 0.13 | 6.44% | 618 | 31570 | 102.54% | No |
| WULF260116C00018000 | 11/5 3:58 PM | 18.00 | 1.88 | 1.79 | 1.91 | 0.03 | 1.62% | 10487 | 14221 | 102.15% | No |
| WULF260116C00019000 | 11/5 3:23 PM | 19.00 | 1.58 | 1.57 | 1.64 | -0.01 | -0.63% | 57 | 11872 | 102.73% | No |
| WULF260116C00020000 | 11/5 3:59 PM | 20.00 | 1.38 | 1.34 | 1.41 | 0.07 | 5.34% | 7919 | 41019 | 102.64% | No |
| WULF260116C00021000 | 11/5 3:06 PM | 21.00 | 1.14 | 1.13 | 1.21 | -0.06 | -5.00% | 79 | 22872 | 102.25% | No |
| WULF260116C00022000 | 11/5 3:44 PM | 22.00 | 0.98 | 0.97 | 1.06 | -0.04 | -3.92% | 88 | 5652 | 102.73% | No |
| WULF260116C00023000 | 11/5 10:17 AM | 23.00 | 0.90 | 0.85 | 0.93 | 0.02 | 2.27% | 3 | 42113 | 103.56% | No |
| WULF260116C00024000 | 11/5 3:30 PM | 24.00 | 0.72 | 0.75 | 0.79 | -0.19 | -20.88% | 4 | 9312 | 103.81% | No |
| WULF260116C00025000 | 11/5 3:37 PM | 25.00 | 0.62 | 0.62 | 0.89 | -0.06 | -8.82% | 93 | 3714 | 108.40% | No |
| WULF260116C00026000 | 11/5 3:43 PM | 26.00 | 0.56 | 0.52 | 0.63 | -0.10 | -15.15% | 14 | 3116 | 104.00% | No |
| WULF260116C00027000 | 11/5 3:59 PM | 27.00 | 0.54 | 0.45 | 0.54 | -0.01 | -1.82% | 6758 | 8817 | 103.91% | No |
| WULF260116C00028000 | 11/4 1:15 PM | 28.00 | 0.57 | 0.01 | 0.72 | 0.00 | 0.00% | 1 | 58 | 99.80% | No |
| WULF260116C00029000 | 11/4 10:28 AM | 29.00 | 0.58 | 0.01 | 0.47 | 0.00 | 0.00% | 2 | 10 | 93.95% | No |
| WULF260116C00030000 | 11/4 1:49 PM | 30.00 | 0.40 | 0.01 | 0.67 | 0.00 | 0.00% | 5 | 32 | 105.47% | No |
| WULF260116C00031000 | 11/5 1:01 PM | 31.00 | 0.34 | 0.01 | 0.53 | 0.00 | 0.00% | 120 | 4 | 103.52% | No |
| WULF260116C00032000 | 11/4 2:33 PM | 32.00 | 0.33 | 0.01 | 0.47 | 0.00 | 0.00% | 65 | 195 | 104.10% | No |
| WULF260116C00033000 | 11/4 12:35 PM | 33.00 | 0.36 | 0.1 | 0.63 | 0.00 | 0.00% | 114 | 115 | 117.58% | No |
| WULF260116C00034000 | 11/4 12:11 PM | 34.00 | 0.49 | 0.09 | 0.7 | 0.00 | 0.00% | 3 | 5 | 123.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WULF260116P00000500 | 4/28 12:07 PM | 0.50 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 7009 | 362.50% | No |
| WULF260116P00001000 | 11/4 2:21 PM | 1.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 1 | 573 | 378.13% | No |
| WULF260116P00001500 | 9/11 12:59 PM | 1.50 | 0.01 | 0 | 0.38 | 0.00 | 0.00% | 2 | 7495 | 356.25% | No |
| WULF260116P00002000 | 10/9 3:47 PM | 2.00 | 0.03 | 0 | 0.34 | 0.00 | 0.00% | 2 | 16755 | 299.22% | No |
| WULF260116P00002500 | 10/28 11:52 AM | 2.50 | 0.04 | 0 | 0.34 | 0.00 | 0.00% | 3 | 6911 | 264.84% | No |
| WULF260116P00003000 | 11/5 11:14 AM | 3.00 | 0.02 | 0 | 0.09 | -0.04 | -66.67% | 30 | 11579 | 184.38% | No |
| WULF260116P00003500 | 10/23 1:11 PM | 3.50 | 0.04 | 0 | 0.3 | 0.00 | 0.00% | 5 | 12745 | 209.38% | No |
| WULF260116P00004000 | 11/3 12:17 PM | 4.00 | 0.04 | 0 | 0.12 | 0.00 | 0.00% | 10 | 14991 | 160.16% | No |
| WULF260116P00004500 | 10/20 9:46 AM | 4.50 | 0.08 | 0.01 | 0.4 | 0.00 | 0.00% | 40 | 2032 | 188.28% | No |
| WULF260116P00005000 | 11/5 9:40 AM | 5.00 | 0.03 | 0.02 | 0.22 | -0.02 | -40.00% | 1 | 2681 | 153.91% | No |
| WULF260116P00005500 | 10/27 9:44 AM | 5.50 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 43 | 3888 | 136.72% | No |
| WULF260116P00006000 | 10/15 9:35 AM | 6.00 | 0.14 | 0 | 0.45 | 0.00 | 0.00% | 1 | 3721 | 150.78% | No |
| WULF260116P00007000 | 11/5 2:52 PM | 7.00 | 0.13 | 0 | 0.28 | 0.03 | 30.00% | 6 | 24941 | 115.23% | No |
| WULF260116P00008000 | 10/30 11:37 AM | 8.00 | 0.26 | 0.1 | 0.52 | 0.00 | 0.00% | 13 | 47822 | 120.31% | No |
| WULF260116P00009000 | 11/4 3:57 PM | 9.00 | 0.46 | 0.23 | 0.7 | 0.00 | 0.00% | 21 | 27261 | 116.41% | No |
| WULF260116P00010000 | 11/5 2:00 PM | 10.00 | 0.54 | 0.49 | 0.73 | 0.02 | 3.85% | 40 | 25482 | 109.18% | No |
| WULF260116P00011000 | 11/5 1:25 PM | 11.00 | 0.78 | 0.7 | 0.78 | 0.00 | 0.00% | 92 | 30882 | 99.80% | No |
| WULF260116P00012000 | 11/5 11:50 AM | 12.00 | 1.09 | 1.05 | 1.1 | 0.19 | 21.11% | 20 | 6392 | 99.80% | No |
| WULF260116P00013000 | 11/5 2:34 PM | 13.00 | 1.49 | 1.44 | 1.48 | -0.07 | -4.49% | 39 | 19227 | 99.02% | No |
| WULF260116P00014000 | 11/5 3:34 PM | 14.00 | 1.95 | 1.88 | 1.97 | 0.04 | 2.09% | 12 | 9484 | 98.83% | No |
| WULF260116P00015000 | 11/5 3:56 PM | 15.00 | 2.43 | 2.42 | 2.5 | -0.15 | -5.81% | 91 | 27679 | 98.83% | No |
| WULF260116P00016000 | 11/5 12:33 PM | 16.00 | 3.15 | 3 | 3.1 | 0.01 | 0.32% | 3 | 5681 | 98.63% | Yes |
| WULF260116P00017000 | 11/5 11:27 AM | 17.00 | 3.80 | 3.65 | 3.7 | -0.40 | -9.52% | 2 | 388 | 97.75% | Yes |
| WULF260116P00018000 | 11/5 11:36 AM | 18.00 | 4.45 | 4.3 | 4.4 | 0.05 | 1.14% | 5 | 285 | 96.92% | Yes |
| WULF260116P00019000 | 11/5 1:12 PM | 19.00 | 5.35 | 5.05 | 5.4 | 0.65 | 13.83% | 11 | 204 | 102.05% | Yes |
| WULF260116P00020000 | 11/3 1:03 PM | 20.00 | 5.80 | 5.4 | 6.45 | 0.00 | 0.00% | 5 | 228 | 99.12% | Yes |
| WULF260116P00021000 | 11/3 10:37 AM | 21.00 | 6.85 | 6.1 | 7.4 | 0.00 | 0.00% | 9 | 140 | 99.80% | Yes |
| WULF260116P00022000 | 11/3 2:02 PM | 22.00 | 7.60 | 6.45 | 8.3 | 0.00 | 0.00% | 55 | 80 | 90.23% | Yes |
| WULF260116P00023000 | 11/3 9:58 AM | 23.00 | 7.95 | 7.2 | 9.15 | 0.00 | 0.00% | 60 | 120 | 86.33% | Yes |
| WULF260116P00025000 | 10/28 12:28 PM | 25.00 | 9.40 | 9.1 | 10.9 | 0.00 | 0.00% | 90 | 160 | 86.33% | Yes |
