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 | 32.25 | 35.75 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 27.10 | 30.85 | 24.80 | 0.00 | 0.00% | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 24.50 | 25.05 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 23.35 | 24.05 | 19.10 | 0.00 | 0.00% | 0 | 21 | 1.19 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 22.20 | 22.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 52.00 | 21.75 | 21.95 | 22.20 | +1.20 | +5.72% | 1 | 11 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 20.10 | 21.05 | 16.75 | 0.00 | 0.00% | 0 | 10 | 0.99 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 19.75 | 20.05 | 15.70 | 0.00 | 0.00% | 0 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 18.75 | 19.05 | 19.25 | +4.30 | +28.77% | 3 | 171 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 16.90 | 18.05 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 57.00 | 16.30 | 17.05 | 15.55 | 0.00 | 0.00% | 0 | 17 | 0.91 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 14.85 | 16.05 | 14.04 | 0.00 | 0.00% | 0 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 14.75 | 15.05 | 13.40 | 0.00 | 0.00% | 0 | 907 | 0.72 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 13.75 | 14.05 | 14.15 | 0.00 | 0.00% | 0 | 798 | 0.73 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 12.75 | 12.95 | 12.90 | 0.00 | 0.00% | 0 | 19 | 0.72 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 10.85 | 12.00 | 12.07 | 0.00 | 0.00% | 0 | 37 | 0.62 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 10.00 | 11.10 | 7.05 | 0.00 | 0.00% | 0 | 72 | 0.53 | 0.98 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 8.95 | 10.10 | 9.90 | 0.00 | 0.00% | 0 | 84 | 0.66 | 0.96 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 8.85 | 9.15 | 9.50 | +0.35 | +3.83% | 17 | 43 | 0.57 | 0.95 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 7.85 | 8.05 | 8.35 | +0.25 | +3.09% | 1 | 199 | 0.55 | 0.92 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 6.95 | 7.25 | 7.85 | +1.45 | +22.66% | 78 | 102 | 0.52 | 0.89 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 5.35 | 6.20 | 6.96 | +0.81 | +13.18% | 2 | 67 | 0.41 | 0.86 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 5.15 | 6.15 | 6.13 | +0.73 | +13.52% | 1 | 426 | 0.35 | 0.82 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 4.35 | 4.45 | 4.80 | +0.30 | +6.67% | 10 | 184 | 0.34 | 0.77 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 3.60 | 3.70 | 4.45 | +0.57 | +14.70% | 10 | 46 | 0.33 | 0.71 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 2.93 | 2.97 | 3.60 | +0.54 | +17.65% | 29 | 53 | 0.32 | 0.64 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 2.30 | 2.34 | 2.40 | -0.08 | -3.23% | 17 | 251 | 0.31 | 0.56 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 1.76 | 1.80 | 1.88 | -0.09 | -4.57% | 244 | 293 | 0.30 | 0.48 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 1.30 | 1.34 | 1.39 | -0.06 | -4.14% | 51 | 221 | 0.29 | 0.39 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 0.94 | 0.97 | 0.96 | -0.10 | -9.44% | 222 | 124 | 0.29 | 0.31 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.00 | 0.66 | 0.68 | 0.89 | +0.11 | +14.11% | 134 | 95 | 0.29 | 0.24 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 78.00 | 0.45 | 0.47 | 0.52 | +0.03 | +6.13% | 16 | 31 | 0.28 | 0.18 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 79.00 | 0.31 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.13 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.21 | 0.23 | 0.26 | +0.03 | +13.05% | 6 | 60 | 0.29 | 0.10 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 0.15 | 0.16 | 0.21 | +0.05 | +31.25% | 11 | 1,523 | 0.29 | 0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 82.00 | 0.10 | 0.11 | 0.14 | % | 1 | 0 | 0.30 | 0.05 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 83.00 | 0.07 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.04 | 0.02 | -0.01 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 84.00 | 0.05 | 0.07 | 0.08 | % | 2 | 0 | 0.31 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 85.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 86.00 | 0.03 | 0.05 | % | 0 | 0 | 0.33 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.01 | 0.02 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.36 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 0.02 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 71 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 0.01 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 0.02 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 0.02 | 0.04 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 0.04 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.07 | 0.06 | -0.06 | -50.00% | 30 | 72 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 0.07 | 0.08 | 0.35 | 0.00 | 0.00% | 0 | 104 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 0.09 | 0.11 | 0.08 | -0.02 | -20.00% | 1 | 38 | 0.44 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 0.12 | 0.13 | 0.11 | -0.03 | -21.43% | 27 | 52 | 0.42 | -0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 0.16 | 0.17 | 0.13 | -0.05 | -27.78% | 1 | 65 | 0.41 | -0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.21 | 0.22 | 0.17 | -0.06 | -26.09% | 15 | 96 | 0.40 | -0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 0.27 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 102 | 0.38 | -0.08 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 0.35 | 0.37 | 0.40 | +0.02 | +5.27% | 1 | 23 | 0.37 | -0.11 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 0.46 | 0.48 | 0.45 | -0.03 | -6.25% | 189 | 4,585 | 0.36 | -0.14 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 0.60 | 0.62 | 0.61 | -0.01 | -1.62% | 20 | 30 | 0.34 | -0.18 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.78 | 0.80 | 0.79 | -0.10 | -11.24% | 313 | 4,831 | 0.33 | -0.23 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 1.02 | 1.04 | 1.02 | +0.03 | +3.03% | 32 | 64 | 0.32 | -0.29 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 1.33 | 1.35 | 1.32 | -0.04 | -2.95% | 22 | 64 | 0.32 | -0.36 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 1.70 | 1.73 | 1.67 | +0.03 | +1.83% | 5 | 7 | 0.31 | -0.44 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 2.16 | 2.19 | 2.16 | -0.03 | -1.37% | 255 | 27 | 0.30 | -0.52 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 2.70 | 2.73 | 2.68 | -0.03 | -1.11% | 93 | 62 | 0.29 | -0.61 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 3.30 | 3.40 | 2.76 | -0.54 | -16.37% | 38 | 209 | 0.29 | -0.69 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.00 | 4.05 | 4.15 | 3.80 | -4.20 | -52.50% | 7 | 40 | 0.28 | -0.76 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 78.00 | 4.80 | 5.00 | 4.55 | -5.30 | -53.81% | 2 | 5 | 0.29 | -0.82 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 79.00 | 5.70 | 5.85 | 9.90 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.87 | 0.05 | -0.03 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 6.45 | 6.75 | 11.80 | 0.00 | 0.00% | 0 | 44 | 0.48 | -0.90 | 0.04 | -0.02 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 7.40 | 7.70 | 11.70 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.93 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 82.00 | 8.35 | 8.85 | 12.90 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.95 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 83.00 | 9.40 | 9.65 | 14.05 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.96 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 84.00 | 10.35 | 11.50 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 10.50 | 12.50 | 15.80 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.98 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 86.00 | 11.95 | 13.65 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 15.65 | 17.00 | 20.50 | 0.00 | 0.00% | 0 | 5 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 21.10 | 21.60 | 25.75 | 0.00 | 0.00% | 0 | 5 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 25.25 | 26.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |