Options Chain for WELLS FARGO CO NEW COM (WFC) - $79.10 as of 8/22/2025 8:52:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 49.05 | 49.50 | 49.28 | % | 1.64 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 32.50 | 46.30 | 47.00 | 46.65 | % | 1.44 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 43.00 | 44.50 | 43.75 | % | 1.25 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 37.50 | 40.25 | 42.00 | 41.13 | % | 1.10 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 39.00 | 39.55 | 39.28 | 38.53 | 0.00 | 0.00% | 0.98 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 42.50 | 36.75 | 37.10 | 36.93 | 22.00 | 0.00 | 0.00% | 0.87 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 34.25 | 34.60 | 34.43 | 33.99 | 0.00 | 0.00% | 0.77 | 0 | 15 | 0.77 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 47.50 | 31.75 | 32.15 | 31.95 | 29.63 | 0.00 | 0.00% | 0.67 | 0 | 41 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 29.35 | 30.55 | 29.95 | 29.75 | 0.00 | 0.00% | 0.60 | 0 | 127 | 0.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 52.50 | 26.90 | 27.20 | 27.05 | 24.95 | 0.00 | 0.00% | 0.52 | 0 | 75 | 0.63 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 24.45 | 24.75 | 24.60 | 24.00 | 0.00 | 0.00% | 0.45 | 0 | 81 | 0.60 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 57.50 | 22.10 | 23.25 | 22.68 | 22.45 | 0.00 | 0.00% | 0.39 | 0 | 166 | 0.46 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 19.65 | 20.75 | 20.20 | 19.95 | 0.00 | 0.00% | 0.34 | 0 | 1,224 | 0.44 | 0.99 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 62.50 | 17.25 | 17.35 | 17.30 | 15.65 | 0.00 | 0.00% | 0.28 | 0 | 463 | 0.38 | 0.98 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 14.85 | 16.25 | 15.55 | 13.35 | 0.00 | 0.00% | 0.24 | 0 | 999 | 0.35 | 0.96 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 67.50 | 12.50 | 12.65 | 12.58 | 10.98 | 0.00 | 0.00% | 0.19 | 0 | 359 | 0.33 | 0.92 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 10.25 | 10.40 | 10.33 | 10.25 | +1.10 | +12.03% | 0.15 | 32 | 4,437 | 0.31 | 0.87 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 72.50 | 8.10 | 8.25 | 8.18 | 8.15 | +1.35 | +19.86% | 0.11 | 6 | 1,313 | 0.30 | 0.81 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 6.15 | 6.30 | 6.23 | 6.30 | +0.80 | +14.55% | 0.08 | 40 | 3,153 | 0.28 | 0.73 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 77.50 | 4.50 | 4.60 | 4.55 | 4.60 | +0.60 | +15.00% | 0.06 | 86 | 2,790 | 0.27 | 0.62 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 3.10 | 3.15 | 3.13 | 3.10 | +0.45 | +16.99% | 0.04 | 747 | 24,585 | 0.26 | 0.51 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 82.50 | 2.00 | 2.04 | 2.02 | 2.04 | +0.34 | +20.00% | 0.02 | 52 | 5,574 | 0.25 | 0.38 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 1.22 | 1.25 | 1.24 | 1.21 | +0.18 | +17.48% | 0.01 | 132 | 13,290 | 0.25 | 0.27 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 87.50 | 0.70 | 0.73 | 0.72 | 0.70 | +0.05 | +7.70% | 0.01 | 68 | 5,506 | 0.25 | 0.18 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.40 | 0.42 | 0.41 | 0.41 | +0.05 | +13.89% | 0.00 | 72 | 7,699 | 0.25 | 0.12 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 92.50 | 0.22 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 6 | 927 | 0.25 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 0.12 | 0.18 | 0.15 | 0.14 | +0.01 | +7.70% | 0.00 | 10 | 1,291 | 0.26 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 312 | 0.28 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.30 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.37 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.40 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.44 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.86 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.79 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.73 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.69 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 4,529 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 47.50 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 842 | 0.54 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 0.03 | 0.08 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,716 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 52.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 1,674 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 57.50 | 0.11 | 0.17 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,863 | 0.44 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.16 | 0.22 | 0.19 | 0.18 | -0.08 | -30.77% | 0.00 | 2 | 4,142 | 0.42 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 62.50 | 0.24 | 0.28 | 0.26 | 0.25 | -0.09 | -26.48% | 0.00 | 7 | 4,246 | 0.39 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.13 | -27.09% | 0.01 | 89 | 8,113 | 0.36 | -0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 67.50 | 0.46 | 0.50 | 0.48 | 0.50 | -0.15 | -23.08% | 0.01 | 64 | 3,647 | 0.34 | -0.08 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.69 | 0.73 | 0.71 | 0.71 | -0.26 | -26.81% | 0.01 | 79 | 4,569 | 0.32 | -0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 72.50 | 1.06 | 1.09 | 1.08 | 1.04 | -0.38 | -26.77% | 0.01 | 141 | 3,551 | 0.30 | -0.19 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 1.59 | 1.66 | 1.63 | 1.56 | -0.57 | -26.77% | 0.02 | 159 | 9,037 | 0.29 | -0.27 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 77.50 | 2.37 | 2.42 | 2.40 | 2.44 | -0.64 | -20.78% | 0.03 | 1,606 | 2,556 | 0.27 | -0.38 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 3.40 | 3.50 | 3.45 | 3.42 | -0.88 | -20.47% | 0.04 | 29 | 7,995 | 0.27 | -0.49 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 82.50 | 4.80 | 4.95 | 4.88 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 1,740 | 0.26 | -0.62 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 6.55 | 6.70 | 6.63 | 6.70 | -1.35 | -16.77% | 0.08 | 11 | 560 | 0.25 | -0.73 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 87.50 | 8.60 | 8.75 | 8.68 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.25 | -0.82 | 0.03 | -0.02 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 10.80 | 11.10 | 10.95 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.28 | -0.88 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 92.50 | 12.25 | 15.05 | 13.65 | 15.08 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.37 | -0.93 | 0.02 | -0.01 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 15.75 | 16.05 | 15.90 | 16.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.01 | 7/15/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 20.80 | 21.10 | 20.95 | 17.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 25.70 | 26.10 | 25.90 | % | 0.25 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 29.40 | 31.05 | 30.23 | % | 0.27 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 34.70 | 37.10 | 35.90 | % | 0.31 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 40.75 | 41.10 | 40.93 | % | 0.34 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |