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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.25 | 34.95 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 50.00 | 26.70 | 30.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 55.00 | 21.50 | 23.35 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 60.00 | 16.85 | 18.85 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 65.00 | 12.60 | 14.35 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 67.00 | 10.25 | 11.75 | % | 0 | 0 | 0.37 | 0.89 | 0.02 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 68.00 | 9.35 | 10.75 | % | 0 | 0 | 0.41 | 0.88 | 0.02 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 69.00 | 8.95 | 10.10 | % | 0 | 0 | 0.36 | 0.86 | 0.02 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 70.00 | 8.00 | 9.25 | % | 0 | 0 | 0.36 | 0.85 | 0.03 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 71.00 | 7.15 | 8.50 | % | 0 | 0 | 0.29 | 0.81 | 0.03 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 72.00 | 5.90 | 7.35 | % | 0 | 0 | 0.23 | 0.78 | 0.03 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 73.00 | 5.70 | 6.15 | % | 0 | 0 | 0.29 | 0.75 | 0.04 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 74.00 | 4.95 | 5.95 | % | 0 | 0 | 0.27 | 0.71 | 0.04 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 75.00 | 4.25 | 5.40 | 4.83 | -1.94 | -28.66% | 1 | 1 | 0.27 | 0.67 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 76.00 | 3.55 | 4.15 | 4.85 | % | 1 | 0 | 0.26 | 0.62 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 77.00 | 2.97 | 3.45 | 4.93 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.56 | 0.05 | -0.04 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 78.00 | 2.34 | 2.99 | 2.76 | % | 24 | 0 | 0.25 | 0.51 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 79.00 | 2.04 | 2.33 | 2.26 | -0.35 | -13.41% | 30 | 1 | 0.26 | 0.45 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 80.00 | 1.56 | 1.92 | 2.46 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.40 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 81.00 | 1.21 | 1.57 | 1.50 | -1.10 | -42.31% | 2 | 6 | 0.25 | 0.35 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 82.00 | 1.01 | 1.28 | 1.12 | % | 1 | 0 | 0.24 | 0.30 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 83.00 | 0.65 | 1.01 | 1.11 | -0.05 | -4.31% | 1 | 6 | 0.24 | 0.26 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 84.00 | 0.49 | 0.81 | 1.38 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.22 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 85.00 | 0.41 | 0.62 | 0.61 | -0.47 | -43.52% | 10 | 3 | 0.25 | 0.19 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 86.00 | 0.21 | 0.47 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.16 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 87.00 | 0.00 | 0.50 | % | 0 | 0 | 0.22 | 0.13 | 0.03 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 88.00 | 0.16 | 0.28 | 0.47 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.11 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 89.00 | 0.11 | 0.22 | % | 0 | 0 | 0.24 | 0.09 | 0.02 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.38 | % | 0 | 0 | 0.45 | 0.07 | 0.02 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 91.00 | 0.00 | 1.38 | % | 0 | 0 | 0.55 | 0.05 | 0.02 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 92.00 | 0.00 | 1.36 | % | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.33 | % | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 1.33 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 1.31 | % | 0 | 0 | 0.77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 1.39 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.44 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 65.00 | 0.09 | 1.28 | % | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 67.00 | 0.01 | 0.37 | % | 0 | 0 | 0.30 | -0.11 | 0.02 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 68.00 | 0.26 | 0.61 | % | 0 | 0 | 0.32 | -0.12 | 0.02 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 69.00 | 0.36 | 1.66 | % | 0 | 0 | 0.40 | -0.14 | 0.02 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 70.00 | 0.46 | 1.54 | % | 0 | 0 | 0.35 | -0.15 | 0.03 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 71.00 | 0.53 | 0.79 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.19 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 72.00 | 0.75 | 0.96 | 0.49 | % | 28 | 0 | 0.28 | -0.22 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 73.00 | 0.92 | 1.16 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.25 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 74.00 | 1.16 | 1.45 | 1.25 | +0.44 | +54.33% | 23 | 1 | 0.27 | -0.29 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 75.00 | 1.45 | 1.70 | 1.16 | +0.07 | +6.43% | 47 | 106 | 0.27 | -0.33 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 76.00 | 1.77 | 2.10 | 1.20 | % | 1 | 0 | 0.26 | -0.38 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 77.00 | 2.15 | 2.49 | 1.98 | +0.12 | +6.46% | 22 | 2 | 0.26 | -0.44 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 78.00 | 2.60 | 2.95 | 1.93 | -0.39 | -16.81% | 2 | 81 | 0.25 | -0.49 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 79.00 | 3.15 | 3.50 | 2.55 | -0.29 | -10.22% | 1 | 8 | 0.25 | -0.55 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 80.00 | 2.96 | 4.10 | 3.85 | +1.65 | +75.00% | 20 | 20 | 0.25 | -0.60 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 81.00 | 4.35 | 4.75 | % | 0 | 0 | 0.25 | -0.65 | 0.05 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 82.00 | 5.00 | 5.45 | % | 0 | 0 | 0.28 | -0.70 | 0.05 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 83.00 | 5.65 | 7.60 | % | 0 | 0 | 0.44 | -0.74 | 0.05 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 84.00 | 6.25 | 7.20 | % | 0 | 0 | 0.42 | -0.78 | 0.04 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 85.00 | 7.40 | 8.80 | 6.30 | % | 16 | 0 | 0.39 | -0.81 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 86.00 | 8.05 | 9.00 | % | 0 | 0 | 0.30 | -0.84 | 0.03 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 87.00 | 8.85 | 10.10 | 8.14 | +1.05 | +14.81% | 15 | 15 | 0.29 | -0.87 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 88.00 | 9.85 | 11.00 | 8.99 | % | 16 | 0 | 0.32 | -0.89 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 89.00 | 11.10 | 12.35 | % | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 90.00 | 11.75 | 12.90 | 9.81 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:46 PM EST |
| 91.00 | 13.00 | 13.95 | % | 0 | 0 | 0.50 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 92.00 | 13.80 | 15.45 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 17.25 | 18.25 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 100.00 | 22.05 | 23.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 105.00 | 26.30 | 28.15 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |