Options Chain for WELLS FARGO CO NEW COM (WFC) - $77.50 as of 2/21/2025 9:46:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.60 | 39.60 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 45.00 | 31.20 | 34.65 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 50.00 | 26.85 | 29.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 55.00 | 21.80 | 23.35 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 60.00 | 16.70 | 18.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 65.00 | 11.25 | 15.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 66.00 | 11.00 | 12.35 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.02 | 1/23/2025 | 2/21/2025 3:59:46 PM EST |
| 67.00 | 9.85 | 11.05 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 68.00 | 9.30 | 10.95 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 69.00 | 8.35 | 9.10 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.95 | 0.02 | -0.03 | 1/24/2025 | 2/21/2025 3:59:46 PM EST |
| 70.00 | 7.35 | 8.50 | 8.00 | -2.80 | -25.93% | 203 | 12 | 0.18 | 0.94 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 71.00 | 5.95 | 7.15 | 7.96 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.91 | 0.03 | -0.04 | 1/30/2025 | 2/21/2025 3:59:46 PM EST |
| 72.00 | 5.10 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.88 | 0.04 | -0.04 | 1/24/2025 | 2/21/2025 3:59:46 PM EST |
| 73.00 | 4.65 | 5.90 | 5.95 | 0.00 | 0.00% | 0 | 142 | 0.26 | 0.85 | 0.05 | -0.05 | 2/10/2025 | 2/21/2025 3:59:46 PM EST |
| 74.00 | 3.75 | 5.05 | 6.95 | 0.00 | 0.00% | 0 | 20 | 0.24 | 0.80 | 0.06 | -0.05 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 75.00 | 2.61 | 3.55 | 4.45 | -0.25 | -5.32% | 1 | 36 | 0.24 | 0.74 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 76.00 | 2.56 | 2.66 | 3.40 | +0.09 | +2.72% | 3 | 283 | 0.28 | 0.66 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 77.00 | 1.94 | 2.03 | 2.18 | -0.56 | -20.44% | 41 | 288 | 0.27 | 0.56 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 78.00 | 1.41 | 1.49 | 1.43 | -0.67 | -31.91% | 396 | 274 | 0.27 | 0.46 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 79.00 | 0.97 | 1.04 | 1.10 | -0.34 | -23.62% | 155 | 177 | 0.26 | 0.36 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 80.00 | 0.63 | 0.69 | 0.70 | -0.35 | -33.34% | 67 | 1,528 | 0.26 | 0.27 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 81.00 | 0.39 | 0.45 | 0.44 | -0.30 | -40.55% | 26 | 152 | 0.25 | 0.19 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 82.00 | 0.23 | 0.27 | 0.31 | -0.20 | -39.22% | 136 | 140 | 0.25 | 0.13 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 83.00 | 0.13 | 0.16 | 0.16 | -0.09 | -36.00% | 38 | 208 | 0.25 | 0.08 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 84.00 | 0.07 | 0.10 | 0.09 | -0.07 | -43.75% | 27 | 115 | 0.25 | 0.05 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 85.00 | 0.04 | 0.07 | 0.06 | -0.04 | -40.00% | 63 | 82 | 0.26 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 86.00 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 87.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 2 | 301 | 0.27 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 88.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 89.00 | 0.00 | 1.27 | 0.01 | -0.14 | -93.34% | 5 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 1.25 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 91.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 92.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 93.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.27 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.05 | 1.27 | % | 1 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 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 | 3.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.67 | % | 1 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.27 | 0.60 | +0.40 | +200.00% | 1 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 65.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 322 | 0.43 | -0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 66.00 | 0.03 | 0.06 | 0.02 | -0.03 | -60.00% | 1 | 1 | 0.40 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 67.00 | 0.04 | 0.07 | % | 0 | 0 | 0.39 | -0.02 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 68.00 | 0.06 | 0.09 | 0.08 | +0.03 | +60.00% | 2 | 8 | 0.37 | -0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 69.00 | 0.08 | 0.11 | % | 0 | 0 | 0.35 | -0.05 | 0.02 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 70.00 | 0.11 | 0.15 | 0.14 | +0.06 | +75.00% | 3 | 26 | 0.34 | -0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 71.00 | 0.16 | 0.19 | 0.15 | % | 1 | 0 | 0.32 | -0.09 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 72.00 | 0.22 | 0.26 | 0.22 | +0.08 | +57.15% | 1 | 16 | 0.31 | -0.12 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 73.00 | 0.31 | 0.36 | 0.34 | +0.16 | +88.89% | 1 | 81 | 0.30 | -0.15 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 74.00 | 0.45 | 0.50 | 0.49 | +0.12 | +32.44% | 13 | 191 | 0.29 | -0.20 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 75.00 | 0.64 | 0.70 | 0.69 | +0.26 | +60.47% | 1,014 | 215 | 0.28 | -0.26 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 76.00 | 0.92 | 0.99 | 0.85 | +0.22 | +34.93% | 6 | 240 | 0.27 | -0.34 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 77.00 | 1.29 | 1.37 | 1.37 | +0.64 | +87.68% | 26 | 139 | 0.27 | -0.44 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 78.00 | 1.74 | 1.84 | 1.75 | +0.68 | +63.56% | 167 | 267 | 0.26 | -0.54 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 79.00 | 2.30 | 2.41 | 2.25 | +0.82 | +57.35% | 94 | 228 | 0.26 | -0.64 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 80.00 | 2.80 | 4.10 | 2.95 | +0.61 | +26.07% | 44 | 239 | 0.28 | -0.73 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 81.00 | 3.30 | 4.85 | 2.60 | +1.02 | +64.56% | 21 | 50 | 0.24 | -0.81 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 82.00 | 4.30 | 6.25 | 2.26 | 0.00 | 0.00% | 0 | 97 | 0.30 | -0.87 | 0.06 | -0.03 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 83.00 | 5.30 | 7.25 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.92 | 0.04 | -0.02 | 2/10/2025 | 2/21/2025 3:59:46 PM EST |
| 84.00 | 5.95 | 7.55 | 5.15 | +1.42 | +38.07% | 5 | 6 | 0.59 | -0.95 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 85.00 | 6.55 | 8.55 | 4.56 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.97 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 86.00 | 7.60 | 9.60 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 87.00 | 8.30 | 11.15 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 88.00 | 9.55 | 10.90 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 89.00 | 10.90 | 12.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 90.00 | 11.55 | 13.55 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 91.00 | 13.05 | 14.75 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 92.00 | 14.05 | 15.75 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 93.00 | 14.65 | 15.95 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 17.00 | 18.65 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 100.00 | 21.30 | 23.85 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 105.00 | 25.45 | 29.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 110.00 | 30.55 | 34.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |