Options Chain for WELLS FARGO CO NEW COM (WFC) - $79.47 as of 2/4/2025 10:44:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 53.20 | 55.70 | 54.22 | 0.00 | 0.00% | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 27.50 | 50.70 | 53.25 | 47.66 | 0.00 | 0.00% | 0 | 94 | 2.24 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 48.20 | 50.75 | 47.10 | 0.00 | 0.00% | 0 | 16 | 2.07 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 32.50 | 45.70 | 48.25 | 25.58 | 0.00 | 0.00% | 0 | 51 | 1.92 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 43.25 | 45.70 | 35.70 | 0.00 | 0.00% | 0 | 63 | 1.76 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 37.50 | 40.75 | 43.20 | 16.15 | 0.00 | 0.00% | 0 | 85 | 1.63 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 38.25 | 40.80 | 37.75 | 0.00 | 0.00% | 0 | 172 | 1.54 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 35.75 | 38.30 | 36.68 | +0.93 | +2.61% | 35 | 1,808 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 33.25 | 35.80 | 32.50 | 0.00 | 0.00% | 0 | 883 | 1.32 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 31.65 | 33.15 | 30.20 | 0.00 | 0.00% | 0 | 330 | 1.20 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 29.05 | 30.55 | 28.23 | 0.00 | 0.00% | 0 | 1,960 | 0.77 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 52.50 | 26.30 | 27.85 | 25.07 | 0.00 | 0.00% | 0 | 2,780 | 0.81 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 23.75 | 24.80 | 24.50 | +2.18 | +9.77% | 1 | 1,618 | 0.54 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 57.50 | 21.90 | 22.20 | 21.95 | +1.15 | +5.53% | 11 | 3,337 | 0.54 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 18.75 | 19.70 | 19.70 | +2.50 | +14.54% | 33 | 9,976 | 0.47 | 0.98 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 62.50 | 16.35 | 17.25 | 17.00 | +1.00 | +6.25% | 16 | 2,353 | 0.23 | 0.96 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 13.80 | 14.85 | 14.80 | +1.70 | +12.98% | 65 | 8,081 | 0.37 | 0.95 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 67.50 | 11.45 | 12.40 | 12.50 | +1.60 | +14.68% | 117 | 9,055 | 0.24 | 0.92 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 8.95 | 10.05 | 9.91 | +1.49 | +17.70% | 19 | 9,741 | 0.22 | 0.89 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 72.50 | 6.70 | 7.75 | 7.57 | +1.02 | +15.58% | 93 | 9,715 | 0.28 | 0.84 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 4.80 | 5.70 | 5.70 | +1.12 | +24.46% | 143 | 14,509 | 0.27 | 0.76 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 77.50 | 3.75 | 3.95 | 3.90 | +0.85 | +27.87% | 134 | 6,957 | 0.25 | 0.64 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 2.41 | 2.49 | 2.41 | +0.60 | +33.15% | 1,015 | 17,002 | 0.24 | 0.48 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 82.50 | 1.39 | 1.50 | 1.34 | +0.37 | +38.15% | 687 | 6,946 | 0.24 | 0.33 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 0.57 | 0.79 | 0.73 | +0.29 | +65.91% | 1,907 | 4,241 | 0.23 | 0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 87.50 | 0.38 | 0.40 | 0.37 | % | 12 | 0 | 0.23 | 0.12 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 90.00 | 0.18 | 0.20 | 0.18 | +0.07 | +63.64% | 7 | 1,188 | 0.23 | 0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 329 | 0.25 | 0.02 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 94 | 0.32 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 62 | 0.75 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 493 | 1.36 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 382 | 1.43 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 1.20 | 0.04 | 0.00 | 0.00% | 0 | 208 | 1.99 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,117 | 1.07 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 200 | 0.93 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 299 | 1.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,683 | 0.83 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 451 | 0.78 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 13,768 | 1.28 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 0.01 | 0.20 | 0.01 | 0.00 | 0.00% | 10 | 1,815 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 0.01 | 1.00 | 0.02 | -0.01 | -33.34% | 1 | 9,672 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 52.50 | 0.01 | 1.27 | 0.03 | -0.01 | -25.00% | 8 | 7,347 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 9,417 | 0.49 | -0.01 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 57.50 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 2,116 | 0.45 | -0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 0.09 | 0.11 | 0.09 | -0.01 | -10.00% | 1 | 6,063 | 0.42 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 62.50 | 0.12 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 3,492 | 0.38 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 0.16 | 0.18 | 0.17 | -0.04 | -19.05% | 11 | 9,664 | 0.34 | -0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 67.50 | 0.23 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 3,591 | 0.31 | -0.08 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.33 | 0.38 | 0.36 | -0.12 | -25.00% | 81 | 5,303 | 0.29 | -0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 72.50 | 0.59 | 0.82 | 0.63 | -0.24 | -27.59% | 96 | 2,997 | 0.27 | -0.16 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 0.85 | 1.25 | 1.10 | -0.30 | -21.43% | 99 | 6,106 | 0.24 | -0.24 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 77.50 | 1.77 | 2.09 | 1.86 | -0.37 | -16.60% | 148 | 3,064 | 0.24 | -0.36 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 2.75 | 3.20 | 2.99 | -0.61 | -16.95% | 81 | 909 | 0.24 | -0.52 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 82.50 | 3.35 | 4.50 | 4.70 | -0.54 | -10.31% | 2 | 755 | 0.19 | -0.67 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 6.15 | 7.15 | 7.27 | 0.00 | 0.00% | 0 | 169 | 0.28 | -0.79 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 87.50 | 7.65 | 9.35 | % | 0 | 0 | 0.25 | -0.88 | 0.03 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 10.75 | 11.05 | 12.72 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.93 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 15.70 | 16.00 | 17.72 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.98 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 19.85 | 21.00 | 29.25 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 25.25 | 26.35 | 28.03 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 30.15 | 31.35 | 33.08 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |