Options Chain for WELLS FARGO CO NEW COM (WFC) - $73.58 as of 11/20/2024 8:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.95 | 39.80 | % | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 40.00 | 31.80 | 35.45 | % | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 43.00 | 29.40 | 31.95 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 44.00 | 27.55 | 31.60 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 45.00 | 26.95 | 30.50 | 28.64 | 0.00 | 0.00% | 0 | 10 | 6.38 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 46.00 | 25.50 | 29.65 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 47.00 | 24.50 | 28.65 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 48.00 | 23.50 | 27.65 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 49.00 | 22.60 | 26.30 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 50.00 | 21.60 | 25.50 | 20.00 | 0.00 | 0.00% | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:26 PM EST |
| 51.00 | 20.80 | 23.95 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 52.00 | 20.10 | 23.00 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 53.00 | 18.60 | 22.65 | 11.65 | 0.00 | 0.00% | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:26 PM EST |
| 54.00 | 18.00 | 20.55 | 9.05 | 0.00 | 0.00% | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:26 PM EST |
| 55.00 | 17.30 | 20.00 | 15.40 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:26 PM EST |
| 56.00 | 17.20 | 17.80 | 9.20 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:26 PM EST |
| 57.00 | 16.45 | 16.80 | 13.00 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:26 PM EST |
| 58.00 | 15.30 | 15.75 | 15.65 | 0.00 | 0.00% | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 59.00 | 14.25 | 14.90 | 14.40 | +0.55 | +3.98% | 1 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 60.00 | 13.35 | 13.75 | 10.35 | 0.00 | 0.00% | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:26 PM EST |
| 61.00 | 12.45 | 12.75 | 8.95 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:26 PM EST |
| 62.00 | 11.35 | 11.80 | 8.15 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:26 PM EST |
| 63.00 | 10.40 | 10.80 | 6.99 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:26 PM EST |
| 64.00 | 9.45 | 9.75 | 9.00 | -0.53 | -5.57% | 1 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 65.00 | 8.40 | 8.75 | 8.30 | -0.55 | -6.22% | 2 | 601 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 66.00 | 7.50 | 7.75 | 7.75 | 0.00 | 0.00% | 0 | 120 | 1.04 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 67.00 | 6.50 | 6.80 | 7.12 | 0.00 | 0.00% | 0 | 2,069 | 0.99 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 68.00 | 5.40 | 5.80 | 5.33 | -0.47 | -8.11% | 20 | 169 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 69.00 | 4.50 | 4.75 | 3.98 | -0.57 | -12.53% | 7 | 307 | 0.70 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 70.00 | 3.35 | 3.70 | 3.65 | 0.00 | 0.00% | 0 | 266 | 0.67 | 0.98 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 71.00 | 2.42 | 2.86 | 2.32 | -0.63 | -21.36% | 1 | 293 | 0.37 | 0.93 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 72.00 | 1.65 | 1.87 | 1.80 | -0.11 | -5.76% | 19 | 450 | 0.28 | 0.84 | 0.15 | -0.13 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 73.00 | 0.94 | 0.99 | 0.95 | -0.01 | -1.05% | 1,929 | 3,444 | 0.27 | 0.67 | 0.25 | -0.16 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 74.00 | 0.40 | 0.42 | 0.42 | -0.11 | -20.76% | 11,407 | 1,684 | 0.26 | 0.40 | 0.27 | -0.15 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 75.00 | 0.13 | 0.14 | 0.12 | -0.08 | -40.00% | 1,540 | 2,814 | 0.26 | 0.17 | 0.17 | -0.09 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 76.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 320 | 5,090 | 0.27 | 0.05 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 77.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 38 | 934 | 0.30 | 0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 323 | 364 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 79.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 248 | 0.53 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 80.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 203 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,110 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 82.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 1 | 49 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 83.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 77 | 0.74 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 84.00 | 0.00 | 1.27 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 85.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 36 | 2.17 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 90.00 | 0.00 | 1.26 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 100.00 | 0.00 | 1.26 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 105.00 | 0.00 | 1.26 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 110.00 | 0.00 | 0.01 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:26 PM EST |
| 40.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:26 PM EST |
| 43.00 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 8 | 5.89 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:26 PM EST |
| 44.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 33 | 5.69 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:26 PM EST |
| 45.00 | 0.00 | 1.27 | 0.34 | 0.00 | 0.00% | 0 | 22 | 5.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 46.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 9 | 6.23 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:26 PM EST |
| 47.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 123 | 5.33 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:26 PM EST |
| 48.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:26 PM EST |
| 49.00 | 0.00 | 0.01 | 1.07 | 0.00 | 0.00% | 0 | 87 | 2.05 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:26 PM EST |
| 50.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 313 | 2.42 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:26 PM EST |
| 51.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 78 | 1.86 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:26 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 753 | 1.77 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 53.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 389 | 1.69 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:26 PM EST |
| 54.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 4 | 3.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 269 | 1.51 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:26 PM EST |
| 56.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 36 | 3.52 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 57.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 46 | 1.34 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:26 PM EST |
| 58.00 | 0.00 | 2.09 | 0.01 | 0.00 | 0.00% | 0 | 87 | 3.84 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 59.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 380 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:26 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 752 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:26 PM EST |
| 61.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 335 | 1.70 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:26 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 770 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 63.00 | 0.00 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 1,134 | 1.40 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 64.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 259 | 1.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 65.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 1 | 284 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 20 | 527 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 742 | 171 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 68.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 88 | 541 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 69.00 | 0.01 | 0.02 | 0.03 | +0.01 | +50.00% | 216 | 613 | 0.41 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 70.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 85 | 2,893 | 0.37 | -0.02 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 71.00 | 0.05 | 0.06 | 0.06 | -0.04 | -40.00% | 1,782 | 1,304 | 0.33 | -0.07 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 72.00 | 0.12 | 0.13 | 0.14 | -0.08 | -36.37% | 1,901 | 1,196 | 0.30 | -0.16 | 0.15 | -0.13 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 73.00 | 0.33 | 0.35 | 0.31 | -0.17 | -35.42% | 1,140 | 3,701 | 0.28 | -0.33 | 0.25 | -0.16 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 74.00 | 0.77 | 0.81 | 0.90 | -0.08 | -8.17% | 493 | 622 | 0.27 | -0.60 | 0.27 | -0.15 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 75.00 | 1.29 | 1.59 | 2.12 | +0.54 | +34.18% | 11 | 199 | 0.27 | -0.83 | 0.17 | -0.09 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 76.00 | 2.22 | 2.74 | 2.76 | +0.64 | +30.19% | 5 | 43 | 0.44 | -0.95 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 77.00 | 2.97 | 4.65 | 3.60 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.99 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 78.00 | 4.30 | 5.50 | 3.75 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 79.00 | 5.20 | 6.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 80.00 | 6.10 | 6.70 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 81.00 | 7.25 | 7.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 82.00 | 8.15 | 8.70 | 9.52 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:26 PM EST |
| 83.00 | 9.25 | 9.50 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 84.00 | 10.25 | 10.65 | 10.90 | % | 203 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST | |
| 85.00 | 11.20 | 11.65 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 90.00 | 16.10 | 16.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 95.00 | 21.10 | 21.75 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 100.00 | 24.50 | 28.15 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 105.00 | 29.50 | 33.45 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 110.00 | 34.60 | 38.35 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST |