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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WULF260515C00003000 | 10/31 9:32 AM | 3.00 | 11.80 | 10.4 | 13.8 | 0.00 | 0.00% | 1 | 24 | 307.03% | Yes |
| WULF260515C00004000 | 10/30 2:47 PM | 4.00 | 10.80 | 10.4 | 13.3 | 0.00 | 0.00% | 1 | 5 | 159.77% | Yes |
| WULF260515C00005000 | 10/20 1:53 PM | 5.00 | 9.50 | 9.75 | 12.45 | 0.00 | 0.00% | 7 | 15 | 154.98% | Yes |
| WULF260515C00006000 | 10/28 10:53 AM | 6.00 | 10.90 | 7.75 | 11.7 | 0.00 | 0.00% | 1 | 25 | 105.37% | Yes |
| WULF260515C00007000 | 11/4 2:08 PM | 7.00 | 8.90 | 8.15 | 9.5 | 0.00 | 0.00% | 1 | 21 | 97.27% | Yes |
| WULF260515C00008000 | 11/4 3:41 PM | 8.00 | 8.20 | 7.65 | 9.4 | 0.00 | 0.00% | 15 | 66 | 118.75% | Yes |
| WULF260515C00009000 | 11/5 10:06 AM | 9.00 | 7.66 | 6.65 | 8.1 | 0.16 | 2.13% | 1 | 57 | 96.68% | Yes |
| WULF260515C00010000 | 11/5 9:58 AM | 10.00 | 7.30 | 6.4 | 7.4 | -0.15 | -2.01% | 1 | 271 | 102.25% | Yes |
| WULF260515C00011000 | 11/3 3:39 PM | 11.00 | 6.50 | 5.9 | 6.95 | 0.00 | 0.00% | 4 | 96 | 104.88% | Yes |
| WULF260515C00012000 | 11/4 1:51 PM | 12.00 | 6.13 | 5.55 | 6.95 | 0.00 | 0.00% | 9 | 2611 | 114.31% | Yes |
| WULF260515C00013000 | 11/5 10:48 AM | 13.00 | 5.55 | 4.9 | 6.25 | 0.17 | 3.16% | 4 | 293 | 107.81% | Yes |
| WULF260515C00014000 | 11/4 3:56 PM | 14.00 | 5.10 | 4.5 | 5.85 | 0.00 | 0.00% | 215 | 7279 | 108.11% | Yes |
| WULF260515C00015000 | 11/5 3:49 PM | 15.00 | 4.60 | 3.45 | 5.6 | -0.04 | -0.86% | 65 | 6335 | 101.37% | Yes |
| WULF260515C00016000 | 11/5 1:32 PM | 16.00 | 4.10 | 3.45 | 5 | -0.10 | -2.38% | 28 | 3445 | 102.59% | No |
| WULF260515C00017000 | 11/5 3:02 PM | 17.00 | 4.02 | 3.05 | 4.7 | 0.12 | 3.08% | 4 | 200 | 101.90% | No |
| WULF260515C00018000 | 11/5 3:10 PM | 18.00 | 3.70 | 3.4 | 4.15 | -0.45 | -10.84% | 302 | 2753 | 106.30% | No |
| WULF260515C00019000 | 11/3 3:04 PM | 19.00 | 3.83 | 3.05 | 3.95 | 0.00 | 0.00% | 2 | 1489 | 106.10% | No |
| WULF260515C00020000 | 11/5 3:49 PM | 20.00 | 3.10 | 2.95 | 3.5 | 0.05 | 1.64% | 31 | 11707 | 105.40% | No |
| WULF260515C00021000 | 11/4 9:36 AM | 21.00 | 2.87 | 2.3 | 3.15 | 0.00 | 0.00% | 2 | 87 | 99.17% | No |
| WULF260515C00022000 | 11/4 2:38 PM | 22.00 | 2.60 | 2.09 | 2.95 | 0.00 | 0.00% | 11 | 2308 | 99.12% | No |
| WULF260515C00023000 | 11/5 12:27 PM | 23.00 | 2.51 | 1.79 | 2.76 | -0.41 | -14.04% | 4157 | 4183 | 97.80% | No |
| WULF260515C00024000 | 11/5 1:12 PM | 24.00 | 2.25 | 1.65 | 2.6 | 0.12 | 5.63% | 1 | 47 | 98.24% | No |
| WULF260515C00025000 | 11/5 11:00 AM | 25.00 | 2.19 | 1.77 | 2.32 | -0.21 | -8.75% | 1 | 1389 | 100.05% | No |
| WULF260515C00026000 | 10/27 12:48 PM | 26.00 | 1.72 | 1.57 | 2.19 | 0.00 | 0.00% | 10 | 102 | 99.56% | No |
| WULF260515C00027000 | 11/5 10:37 AM | 27.00 | 1.85 | 1.46 | 1.95 | -0.45 | -19.57% | 5 | 5283 | 98.49% | No |
| WULF260515C00028000 | 11/5 11:00 AM | 28.00 | 1.74 | 1.32 | 1.84 | -0.10 | -5.43% | 1 | 553 | 98.34% | No |
| WULF260515C00029000 | 11/4 3:29 PM | 29.00 | 1.79 | 1.43 | 1.72 | 0.00 | 0.00% | 5 | 23 | 101.07% | No |
| WULF260515C00030000 | 11/5 11:37 AM | 30.00 | 1.65 | 0.95 | 1.63 | -0.12 | -6.78% | 1 | 123 | 96.24% | No |
| WULF260515C00031000 | 11/3 12:22 PM | 31.00 | 1.52 | 1.08 | 1.53 | 0.00 | 0.00% | 6 | 11 | 99.22% | No |
| WULF260515C00033000 | 11/4 12:55 PM | 33.00 | 1.51 | 0.56 | 1.36 | 0.00 | 0.00% | 8 | 28 | 93.90% | No |
| WULF260515C00034000 | 11/5 3:51 PM | 34.00 | 1.20 | 0.87 | 1.27 | -0.16 | -11.76% | 8 | 54 | 99.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WULF260515P00004000 | 9/26 10:02 AM | 4.00 | 0.18 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 50.00% | No |
| WULF260515P00005000 | 11/3 10:04 AM | 5.00 | 0.21 | 0.01 | 0.65 | 0.00 | 0.00% | 1 | 271 | 120.12% | No |
| WULF260515P00006000 | 10/30 3:51 PM | 6.00 | 0.42 | 0.13 | 0.72 | 0.00 | 0.00% | 31 | 134 | 110.16% | No |
| WULF260515P00007000 | 10/28 10:54 AM | 7.00 | 0.49 | 0.3 | 1.05 | 0.00 | 0.00% | 2 | 43 | 110.35% | No |
| WULF260515P00008000 | 11/3 10:04 AM | 8.00 | 0.75 | 0.6 | 1.21 | 0.00 | 0.00% | 1 | 423 | 106.54% | No |
| WULF260515P00009000 | 10/28 3:56 PM | 9.00 | 1.12 | 0.72 | 1.53 | 0.00 | 0.00% | 64 | 139 | 101.27% | No |
| WULF260515P00010000 | 11/4 2:27 PM | 10.00 | 1.57 | 1.22 | 1.83 | 0.00 | 0.00% | 3 | 2791 | 101.76% | No |
| WULF260515P00011000 | 11/5 11:11 AM | 11.00 | 1.99 | 1.59 | 2.45 | 0.19 | 10.56% | 1 | 137 | 103.47% | No |
| WULF260515P00012000 | 11/5 10:43 AM | 12.00 | 2.50 | 2.31 | 2.91 | 0.15 | 6.38% | 1 | 339 | 106.20% | No |
| WULF260515P00013000 | 11/5 10:21 AM | 13.00 | 3.00 | 2.75 | 3.5 | 0.40 | 15.38% | 4 | 238 | 105.37% | No |
| WULF260515P00014000 | 11/5 10:38 AM | 14.00 | 3.55 | 2.9 | 4.5 | -0.01 | -0.28% | 28 | 273 | 105.18% | No |
| WULF260515P00015000 | 11/5 11:38 AM | 15.00 | 4.15 | 3.8 | 4.95 | 0.00 | 0.00% | 16 | 270 | 106.54% | No |
| WULF260515P00016000 | 11/5 10:16 AM | 16.00 | 4.80 | 4.6 | 6 | 0.15 | 3.23% | 42 | 1010 | 112.99% | Yes |
| WULF260515P00017000 | 11/5 10:21 AM | 17.00 | 5.50 | 5.25 | 6.65 | 0.40 | 7.84% | 5 | 163 | 112.06% | Yes |
| WULF260515P00018000 | 11/5 10:21 AM | 18.00 | 6.20 | 4.55 | 7.7 | 0.50 | 8.77% | 6 | 56 | 99.71% | Yes |
| WULF260515P00019000 | 11/5 10:24 AM | 19.00 | 6.90 | 6.6 | 7.45 | 0.20 | 2.99% | 18 | 94 | 103.52% | Yes |
| WULF260515P00020000 | 11/5 10:09 AM | 20.00 | 7.60 | 7.35 | 8.1 | 0.25 | 3.40% | 4 | 159 | 102.25% | Yes |
| WULF260515P00021000 | 11/5 10:19 AM | 21.00 | 8.35 | 7.65 | 8.8 | 0.25 | 3.09% | 2 | 130 | 96.00% | Yes |
| WULF260515P00022000 | 11/4 10:06 AM | 22.00 | 8.90 | 7.85 | 9.55 | 0.00 | 0.00% | 34 | 77 | 88.57% | Yes |
| WULF260515P00023000 | 11/4 10:06 AM | 23.00 | 9.65 | 9.15 | 10.6 | 0.00 | 0.00% | 88 | 95 | 96.88% | Yes |
| WULF260515P00024000 | 10/10 10:00 AM | 24.00 | 10.80 | 9.7 | 11.4 | 0.00 | 0.00% | 0 | 51 | 93.21% | Yes |
| WULF260515P00027000 | 10/14 3:01 PM | 27.00 | 13.25 | 12.3 | 13.95 | 0.00 | 0.00% | 0 | 50 | 92.97% | Yes |
