Options Chain for WELLS FARGO CO NEW COM (WFC) - $77.89 as of 1/22/2025 9:32:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.05 | 40.05 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 30.90 | 35.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 27.60 | 30.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 22.85 | 25.15 | 21.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 17.80 | 18.35 | 16.27 | 0.00 | 0.00% | 0 | 10 | 0.65 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 61.00 | 14.95 | 19.15 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 62.00 | 15.20 | 16.40 | 8.49 | 0.00 | 0.00% | 0 | 10 | 0.50 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 63.00 | 14.35 | 15.90 | % | 0 | 0 | 0.40 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 64.00 | 13.90 | 14.35 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 12.55 | 14.70 | % | 0 | 0 | 0.45 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 66.00 | 11.90 | 12.25 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 67.00 | 10.25 | 12.10 | 5.61 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.95 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 68.00 | 10.00 | 10.40 | 10.05 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 69.00 | 8.20 | 10.10 | 7.70 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.93 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 8.10 | 8.45 | 8.00 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.90 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 71.00 | 6.95 | 8.00 | 7.10 | 0.00 | 0.00% | 0 | 103 | 0.23 | 0.88 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 72.00 | 5.55 | 6.85 | 6.50 | 0.00 | 0.00% | 0 | 46 | 0.21 | 0.85 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 4.80 | 6.55 | 5.43 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.81 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 74.00 | 3.80 | 5.10 | 4.73 | 0.00 | 0.00% | 0 | 254 | 0.19 | 0.76 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 3.85 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 85 | 0.23 | 0.70 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 3.15 | 4.45 | 2.78 | 0.00 | 0.00% | 0 | 80 | 0.28 | 0.64 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 77.00 | 2.45 | 4.00 | 2.70 | 0.00 | 0.00% | 0 | 1,127 | 0.27 | 0.57 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 2.03 | 2.26 | 2.05 | 0.00 | 0.00% | 0 | 47 | 0.22 | 0.50 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 79.00 | 1.55 | 1.80 | 1.69 | 0.00 | 0.00% | 0 | 28 | 0.22 | 0.43 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 1.14 | 1.41 | 1.19 | 0.00 | 0.00% | 0 | 72 | 0.22 | 0.37 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 81.00 | 0.84 | 1.10 | 0.97 | 0.00 | 0.00% | 0 | 71 | 0.22 | 0.30 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 82.00 | 0.68 | 0.85 | 0.69 | 0.00 | 0.00% | 0 | 21 | 0.22 | 0.24 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 83.00 | 0.46 | 0.66 | 0.57 | 0.00 | 0.00% | 0 | 9 | 0.21 | 0.19 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 84.00 | 0.35 | 0.49 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.15 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 0.25 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 86.00 | 0.11 | 0.31 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 87.00 | 0.12 | 0.23 | % | 0 | 0 | 0.23 | 0.06 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 88.00 | 0.04 | 0.20 | % | 0 | 0 | 0.22 | 0.05 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.02 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.29 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.12 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 0.14 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 64.00 | 0.02 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 0.03 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 36 | 0.30 | -0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 66.00 | 0.05 | 0.19 | 1.21 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.03 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 67.00 | 0.05 | 0.17 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.05 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 68.00 | 0.15 | 0.26 | 0.32 | 0.00 | 0.00% | 0 | 37 | 0.28 | -0.06 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 69.00 | 0.19 | 0.32 | 0.54 | 0.00 | 0.00% | 0 | 39 | 0.26 | -0.07 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.25 | 0.39 | 0.28 | 0.00 | 0.00% | 0 | 53 | 0.27 | -0.10 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 71.00 | 0.33 | 0.49 | 0.36 | 0.00 | 0.00% | 0 | 101 | 0.26 | -0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 72.00 | 0.44 | 0.62 | 0.46 | 0.00 | 0.00% | 0 | 83 | 0.25 | -0.15 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 0.50 | 0.76 | 0.75 | 0.00 | 0.00% | 0 | 190 | 0.24 | -0.19 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 74.00 | 0.78 | 0.97 | 0.82 | 0.00 | 0.00% | 0 | 27 | 0.24 | -0.24 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 1.02 | 1.23 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.30 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 1.29 | 1.56 | 1.44 | 0.00 | 0.00% | 0 | 27 | 0.23 | -0.36 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 77.00 | 1.73 | 1.95 | 1.76 | 0.00 | 0.00% | 0 | 52 | 0.23 | -0.43 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 2.18 | 2.42 | 3.21 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.50 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 79.00 | 2.69 | 4.20 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.57 | 0.07 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 3.30 | 3.55 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.63 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 81.00 | 3.15 | 4.60 | % | 0 | 0 | 0.22 | -0.70 | 0.06 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 82.00 | 4.80 | 6.25 | % | 0 | 0 | 0.27 | -0.76 | 0.06 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 83.00 | 5.60 | 6.30 | % | 0 | 0 | 0.25 | -0.81 | 0.05 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 84.00 | 6.20 | 7.80 | % | 0 | 0 | 0.28 | -0.85 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 7.30 | 8.40 | % | 0 | 0 | 0.21 | -0.89 | 0.04 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 86.00 | 8.25 | 9.30 | % | 0 | 0 | 0.23 | -0.91 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 87.00 | 9.20 | 10.30 | % | 0 | 0 | 0.24 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 88.00 | 9.45 | 10.85 | % | 0 | 0 | 0.39 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 11.35 | 14.40 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 16.80 | 18.70 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 21.60 | 22.75 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 26.50 | 29.35 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |