Options Chain for WELLS FARGO CO NEW COM (WFC) - $73.85 as of 5/5/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.25 | 34.30 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 28.10 | 29.20 | 20.11 | 0.00 | 0.00% | 0 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 23.85 | 25.00 | 19.40 | 0.00 | 0.00% | 0 | 6 | 3.07 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 23.15 | 24.55 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 51.00 | 22.20 | 23.00 | 17.95 | 0.00 | 0.00% | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 21.75 | 22.05 | 17.42 | 0.00 | 0.00% | 0 | 10 | 2.31 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 19.90 | 21.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 18.85 | 20.85 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 17.85 | 19.85 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 56.00 | 16.90 | 18.90 | 13.70 | 0.00 | 0.00% | 0 | 9 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 15.90 | 17.90 | 7.35 | 0.00 | 0.00% | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 14.90 | 16.05 | 11.70 | 0.00 | 0.00% | 0 | 29 | 2.12 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 14.75 | 15.05 | 9.40 | 0.00 | 0.00% | 0 | 56 | 1.97 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 13.25 | 14.05 | 13.72 | 0.00 | 0.00% | 0 | 28 | 1.80 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 12.75 | 13.05 | 10.95 | 0.00 | 0.00% | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 11.75 | 12.05 | 12.85 | +0.85 | +7.09% | 505 | 584 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 10.75 | 11.05 | 11.85 | +0.98 | +9.02% | 15 | 111 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 9.75 | 10.05 | 10.75 | +0.80 | +8.04% | 4 | 122 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 8.75 | 9.05 | 8.75 | 0.00 | 0.00% | 0 | 119 | 1.34 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 6.95 | 8.45 | 7.66 | 0.00 | 0.00% | 0 | 70 | 1.23 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 6.75 | 7.00 | 7.32 | +0.32 | +4.58% | 733 | 913 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 5.65 | 6.10 | 6.86 | +0.91 | +15.30% | 11 | 427 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 4.80 | 5.10 | 4.87 | -0.28 | -5.44% | 8 | 1,544 | 0.80 | 0.98 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 3.85 | 4.10 | 4.35 | +0.15 | +3.58% | 21 | 597 | 0.65 | 0.92 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 2.96 | 3.10 | 3.94 | +0.69 | +21.24% | 12 | 705 | 0.43 | 0.84 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 2.15 | 2.21 | 2.22 | -0.22 | -9.02% | 1,065 | 1,566 | 0.39 | 0.73 | 0.12 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 1.42 | 1.47 | 1.43 | -0.17 | -10.63% | 3,110 | 5,916 | 0.36 | 0.60 | 0.14 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 0.85 | 0.89 | 0.88 | -0.22 | -20.00% | 716 | 1,210 | 0.34 | 0.45 | 0.16 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.45 | 0.48 | 0.48 | -0.08 | -14.29% | 1,826 | 1,137 | 0.33 | 0.29 | 0.15 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 0.22 | 0.23 | 0.25 | -0.05 | -16.67% | 304 | 1,137 | 0.32 | 0.17 | 0.11 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.00 | 0.09 | 0.11 | 0.11 | -0.05 | -31.25% | 188 | 211 | 0.32 | 0.09 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 78.00 | 0.04 | 0.05 | 0.06 | -0.02 | -25.00% | 4,199 | 148 | 0.32 | 0.04 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 79.00 | 0.02 | 0.03 | 0.04 | -0.01 | -20.00% | 352 | 205 | 0.34 | 0.02 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 594 | 119 | 0.36 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 21 | 1,301 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 49 | 68 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 215 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 237 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 148 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 101 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 75 | 0.74 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:53 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 | 40 | 2.12 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 311 | 1.40 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 45 | 1.33 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 274 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 165 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 57 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 96 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 122 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 118 | 0.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 67 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 100 | 678 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,642 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 86 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 91 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 202 | 197 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 101 | 98 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 198 | 284 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 0.02 | 0.03 | 0.01 | -0.03 | -75.00% | 23 | 385 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 84 | 309 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 0.06 | 0.07 | 0.04 | -0.03 | -42.86% | 43 | 297 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 0.10 | 0.11 | 0.10 | -0.03 | -23.08% | 30 | 901 | 0.43 | -0.02 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.17 | 0.18 | 0.14 | -0.12 | -46.16% | 415 | 767 | 0.41 | -0.08 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 0.28 | 0.30 | 0.29 | -0.09 | -23.69% | 211 | 375 | 0.39 | -0.16 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 0.48 | 0.51 | 0.51 | -0.10 | -16.40% | 286 | 460 | 0.37 | -0.27 | 0.12 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 0.80 | 0.83 | 0.82 | -0.14 | -14.59% | 1,336 | 386 | 0.36 | -0.40 | 0.14 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 1.28 | 1.31 | 1.32 | -0.12 | -8.34% | 524 | 207 | 0.35 | -0.55 | 0.16 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 1.92 | 1.97 | 1.90 | -0.01 | -0.53% | 182 | 39 | 0.35 | -0.71 | 0.15 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 2.69 | 2.87 | 2.68 | -0.01 | -0.38% | 249 | 69 | 0.54 | -0.83 | 0.11 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.00 | 2.92 | 3.70 | 3.40 | -0.45 | -11.69% | 7 | 1 | 0.79 | -0.91 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 78.00 | 4.45 | 4.75 | 13.34 | 0.00 | 0.00% | 0 | 65 | 0.85 | -0.96 | 0.04 | -0.03 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 79.00 | 5.25 | 6.40 | 9.65 | 0.00 | 0.00% | 0 | 19 | 0.97 | -0.98 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 6.35 | 7.05 | 9.65 | 0.00 | 0.00% | 0 | 12 | 0.91 | -0.99 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 7.35 | 8.45 | 11.60 | 0.00 | 0.00% | 0 | 8 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 82.00 | 8.35 | 9.05 | 11.60 | 0.00 | 0.00% | 0 | 5 | 1.14 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 83.00 | 9.35 | 10.45 | 12.60 | 0.00 | 0.00% | 0 | 32 | 1.17 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 84.00 | 10.35 | 11.45 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 11.40 | 12.50 | 10.80 | -0.60 | -5.27% | 5 | 7 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 86.00 | 12.35 | 13.45 | 16.60 | 0.00 | 0.00% | 0 | 10 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 16.35 | 17.45 | 20.55 | 0.00 | 0.00% | 0 | 14 | 1.68 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 21.40 | 22.10 | 23.95 | 0.00 | 0.00% | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 25.60 | 27.05 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |