Options Chain for WELLS FARGO CO NEW COM (WFC) - $64.71 as of 4/18/2025 8:19:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.95 | 25.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 44.50 | 19.35 | 20.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 45.00 | 19.30 | 20.25 | 24.00 | 0.00 | 0.00% | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 4:00:01 PM EST |
| 45.50 | 18.70 | 19.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 46.00 | 18.20 | 19.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 46.50 | 17.85 | 18.70 | 18.35 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 47.00 | 17.20 | 18.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 47.50 | 16.55 | 18.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 48.00 | 16.20 | 17.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 48.50 | 15.80 | 16.95 | 14.15 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 49.00 | 15.60 | 16.40 | 12.90 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:01 PM EST |
| 49.50 | 14.65 | 15.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 50.00 | 14.40 | 15.55 | 14.82 | +0.42 | +2.92% | 5 | 25 | 1.03 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 51.00 | 13.15 | 14.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 52.00 | 12.15 | 13.45 | 9.70 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 4:00:01 PM EST |
| 53.00 | 11.55 | 12.25 | 12.40 | +1.90 | +18.10% | 1 | 36 | 1.10 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 54.00 | 10.65 | 11.00 | 7.94 | 0.00 | 0.00% | 0 | 32 | 0.76 | 0.99 | 0.01 | -0.02 | 4/11/2025 | 4/17/2025 4:00:01 PM EST |
| 55.00 | 9.45 | 10.70 | 7.25 | 0.00 | 0.00% | 0 | 48 | 0.75 | 0.98 | 0.01 | -0.02 | 4/11/2025 | 4/17/2025 4:00:01 PM EST |
| 56.00 | 8.40 | 9.75 | 9.11 | 0.00 | 0.00% | 0 | 39 | 0.64 | 0.97 | 0.01 | -0.03 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 57.00 | 7.45 | 8.10 | 5.30 | 0.00 | 0.00% | 0 | 61 | 0.77 | 0.96 | 0.02 | -0.03 | 4/11/2025 | 4/17/2025 4:00:01 PM EST |
| 58.00 | 6.50 | 7.10 | 5.95 | 0.00 | 0.00% | 0 | 118 | 0.69 | 0.94 | 0.02 | -0.04 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 59.00 | 5.70 | 6.10 | 6.26 | +0.46 | +7.94% | 3 | 261 | 0.54 | 0.91 | 0.03 | -0.05 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 60.00 | 4.75 | 5.20 | 5.55 | +0.40 | +7.77% | 2 | 413 | 0.64 | 0.88 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 61.00 | 4.00 | 4.20 | 4.65 | +1.20 | +34.79% | 3 | 509 | 0.40 | 0.84 | 0.06 | -0.07 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 62.00 | 3.25 | 3.35 | 3.33 | +0.57 | +20.66% | 51 | 715 | 0.40 | 0.78 | 0.08 | -0.08 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 63.00 | 2.48 | 2.53 | 2.54 | +0.24 | +10.44% | 195 | 536 | 0.38 | 0.70 | 0.10 | -0.08 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 64.00 | 1.80 | 1.84 | 1.92 | +0.24 | +14.29% | 318 | 1,335 | 0.37 | 0.60 | 0.11 | -0.09 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 65.00 | 1.23 | 1.26 | 1.26 | +0.07 | +5.89% | 749 | 1,047 | 0.35 | 0.48 | 0.12 | -0.09 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 66.00 | 0.77 | 0.81 | 0.77 | +0.06 | +8.46% | 1,579 | 997 | 0.34 | 0.37 | 0.12 | -0.08 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 67.00 | 0.47 | 0.50 | 0.46 | -0.02 | -4.17% | 838 | 1,198 | 0.33 | 0.26 | 0.10 | -0.07 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 68.00 | 0.08 | 0.41 | 0.29 | +0.03 | +11.54% | 596 | 2,518 | 0.34 | 0.17 | 0.08 | -0.05 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 69.00 | 0.03 | 0.25 | 0.17 | -0.02 | -10.53% | 4,086 | 265 | 0.34 | 0.10 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 70.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 7,069 | 950 | 0.35 | 0.07 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 71.00 | 0.05 | 0.07 | 0.05 | -0.01 | -16.67% | 27 | 460 | 0.35 | 0.04 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 72.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 1 | 307 | 0.36 | 0.03 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 73.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 2 | 1,096 | 0.38 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 74.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 173 | 0.39 | 0.01 | 0.01 | -0.01 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 75.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 43 | 1,753 | 0.42 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 122 | 0.44 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 157 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 174 | 0.50 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 2 | 68 | 0.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 116 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 642 | 0.59 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 82.00 | 0.00 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 44 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:01 PM EST |
| 83.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:01 PM EST |
| 84.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 80 | 0.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 299 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 44.50 | 0.00 | 0.01 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 89 | 0.94 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:01 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 300 | 0.92 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.01 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 46.50 | 0.00 | 0.01 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.21 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.21 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 48.50 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.77 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.01 | 0.02 | -0.01 | -33.34% | 100 | 425 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 49.50 | 0.00 | 0.01 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 5,273 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 402 | 113 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 52.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 410 | 225 | 0.62 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 4 | 113 | 0.62 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 54.00 | 0.02 | 0.04 | 0.03 | -0.09 | -75.00% | 26 | 141 | 0.59 | -0.01 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 55.00 | 0.03 | 0.04 | 0.05 | -0.09 | -64.29% | 3 | 509 | 0.54 | -0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 56.00 | 0.06 | 0.07 | 0.05 | -0.16 | -76.19% | 19 | 385 | 0.54 | -0.03 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 57.00 | 0.08 | 0.10 | 0.08 | -0.14 | -63.64% | 7 | 134 | 0.51 | -0.04 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 58.00 | 0.12 | 0.13 | 0.10 | -0.26 | -72.23% | 68 | 831 | 0.49 | -0.06 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 59.00 | 0.01 | 0.18 | 0.17 | -0.32 | -65.31% | 116 | 240 | 0.47 | -0.09 | 0.03 | -0.05 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 60.00 | 0.05 | 0.25 | 0.24 | -0.36 | -60.00% | 401 | 2,094 | 0.44 | -0.12 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 61.00 | 0.34 | 0.36 | 0.34 | -0.36 | -51.43% | 350 | 462 | 0.42 | -0.16 | 0.06 | -0.07 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 62.00 | 0.48 | 0.51 | 0.50 | -0.42 | -45.66% | 481 | 8,526 | 0.40 | -0.22 | 0.08 | -0.08 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 63.00 | 0.70 | 0.73 | 0.75 | -0.67 | -47.19% | 490 | 409 | 0.38 | -0.30 | 0.10 | -0.08 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 64.00 | 0.82 | 1.25 | 1.08 | -0.53 | -32.92% | 678 | 632 | 0.37 | -0.40 | 0.11 | -0.09 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 65.00 | 1.03 | 1.49 | 1.51 | -0.84 | -35.75% | 1,048 | 168 | 0.35 | -0.52 | 0.12 | -0.09 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 66.00 | 2.00 | 2.04 | 2.05 | -0.91 | -30.75% | 381 | 104 | 0.34 | -0.63 | 0.12 | -0.08 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 67.00 | 2.68 | 2.74 | 2.73 | -0.67 | -19.71% | 71 | 567 | 0.34 | -0.74 | 0.10 | -0.07 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 68.00 | 3.35 | 3.75 | 3.14 | -1.61 | -33.90% | 116 | 164 | 0.33 | -0.83 | 0.08 | -0.05 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 69.00 | 3.90 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 58 | 0.52 | -0.90 | 0.06 | -0.04 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 70.00 | 4.95 | 5.50 | 5.15 | -0.55 | -9.65% | 7 | 62 | 0.48 | -0.93 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 71.00 | 6.05 | 6.60 | 6.15 | +0.20 | +3.37% | 6 | 237 | 0.46 | -0.96 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 72.00 | 6.95 | 7.70 | 7.15 | 0.00 | 0.00% | 0 | 38 | 0.67 | -0.97 | 0.02 | -0.01 | 4/8/2025 | 4/17/2025 4:00:01 PM EST |
| 73.00 | 7.65 | 8.90 | 8.21 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 74.00 | 8.80 | 9.75 | 9.55 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 75.00 | 9.80 | 10.95 | 12.02 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 76.00 | 10.65 | 12.00 | 12.65 | 0.00 | 0.00% | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 77.00 | 11.95 | 12.55 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:01 PM EST |
| 78.00 | 12.85 | 13.70 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:01 PM EST |
| 79.00 | 13.65 | 15.05 | 12.94 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:01 PM EST |
| 80.00 | 14.70 | 16.00 | 19.96 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:01 PM EST |
| 81.00 | 15.80 | 16.90 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:01 PM EST |
| 82.00 | 16.70 | 17.80 | 20.75 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:01 PM EST |
| 83.00 | 17.75 | 18.75 | 8.88 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:01 PM EST |
| 84.00 | 18.80 | 19.75 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 85.00 | 19.90 | 20.80 | 23.65 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:01 PM EST |
| 86.00 | 20.95 | 21.70 | 21.98 | 0.00 | 0.00% | 0 | 9 | 1.37 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 90.00 | 24.10 | 26.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 95.00 | 28.75 | 31.45 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 100.00 | 34.00 | 36.70 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 105.00 | 38.75 | 41.70 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST |