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 | 32.00 | 34.65 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 27.00 | 30.55 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 23.10 | 24.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 17.60 | 19.60 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 59.00 | 14.00 | 15.20 | % | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 13.00 | 14.30 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 61.00 | 12.20 | 13.20 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 62.00 | 11.60 | 13.20 | % | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 63.00 | 11.05 | 11.30 | % | 0 | 0 | 0.57 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 64.00 | 10.00 | 10.35 | % | 0 | 0 | 0.35 | 0.88 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 8.55 | 9.45 | 10.16 | % | 1 | 0 | 0.29 | 0.86 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 66.00 | 8.35 | 8.60 | % | 0 | 0 | 0.45 | 0.84 | 0.03 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 67.00 | 7.05 | 7.70 | % | 0 | 0 | 0.31 | 0.81 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 68.00 | 6.35 | 7.55 | 6.89 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.78 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 5.65 | 6.10 | 6.29 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.75 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 5.15 | 5.35 | 5.70 | +0.30 | +5.56% | 10 | 7 | 0.33 | 0.71 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 4.50 | 4.60 | 4.87 | +0.22 | +4.74% | 1 | 3 | 0.32 | 0.66 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 3.85 | 3.95 | 4.04 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.61 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 3.20 | 3.35 | % | 0 | 0 | 0.30 | 0.56 | 0.05 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 74.00 | 2.68 | 2.77 | 3.04 | +0.40 | +15.16% | 730 | 1 | 0.30 | 0.50 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 2.19 | 2.26 | 2.60 | +0.40 | +18.19% | 4 | 1 | 0.29 | 0.44 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 1.75 | 1.83 | 2.16 | +0.31 | +16.76% | 5 | 1 | 0.28 | 0.39 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.00 | 1.38 | 1.45 | 1.45 | % | 1 | 0 | 0.28 | 0.33 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 78.00 | 1.07 | 1.13 | 1.38 | +0.22 | +18.97% | 6 | 20 | 0.28 | 0.28 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 79.00 | 0.82 | 0.87 | 1.09 | % | 1 | 0 | 0.27 | 0.23 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 80.00 | 0.62 | 0.67 | 0.64 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.19 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 0.47 | 0.51 | 0.62 | % | 2 | 0 | 0.27 | 0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 82.00 | 0.36 | 0.39 | 0.35 | % | 3 | 0 | 0.27 | 0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 83.00 | 0.26 | 0.30 | % | 0 | 0 | 0.27 | 0.09 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.15 | 0.18 | 0.20 | % | 1 | 0 | 0.27 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 90.00 | 0.04 | 0.07 | % | 0 | 0 | 0.29 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 0.01 | 0.04 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 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 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.04 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.03 | 0.06 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 0.10 | 0.12 | 0.09 | % | 1 | 0 | 0.47 | -0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 59.00 | 0.20 | 0.23 | % | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 0.24 | 0.27 | % | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 61.00 | 0.29 | 0.32 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.07 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 0.35 | 0.38 | % | 0 | 0 | 0.40 | -0.08 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 63.00 | 0.42 | 0.45 | % | 0 | 0 | 0.39 | -0.10 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 64.00 | 0.50 | 0.54 | 0.51 | % | 8 | 0 | 0.38 | -0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 65.00 | 0.60 | 0.64 | % | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 66.00 | 0.72 | 0.78 | 0.70 | -0.04 | -5.41% | 20 | 1 | 0.36 | -0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 0.87 | 0.91 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.19 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 1.04 | 1.10 | 1.13 | -0.37 | -24.67% | 9 | 2 | 0.34 | -0.22 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 1.24 | 1.30 | 1.23 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.25 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 1.48 | 1.55 | % | 0 | 0 | 0.32 | -0.29 | 0.04 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 71.00 | 1.76 | 1.84 | % | 0 | 0 | 0.32 | -0.34 | 0.05 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 72.00 | 2.09 | 2.18 | 2.22 | +0.18 | +8.83% | 3 | 3 | 0.31 | -0.39 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 2.47 | 2.57 | 2.18 | -1.05 | -32.51% | 5 | 2 | 0.30 | -0.44 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 2.91 | 3.05 | % | 0 | 0 | 0.30 | -0.50 | 0.06 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 3.40 | 3.55 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.56 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 3.95 | 4.10 | % | 0 | 0 | 0.28 | -0.61 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 77.00 | 4.60 | 4.75 | % | 0 | 0 | 0.28 | -0.67 | 0.05 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 78.00 | 4.45 | 5.45 | % | 0 | 0 | 0.27 | -0.72 | 0.05 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 79.00 | 5.10 | 6.25 | % | 0 | 0 | 0.20 | -0.77 | 0.05 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 6.75 | 7.05 | % | 0 | 0 | 0.32 | -0.81 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 81.00 | 7.55 | 7.90 | % | 0 | 0 | 0.24 | -0.85 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 82.00 | 8.00 | 9.45 | % | 0 | 0 | 0.41 | -0.88 | 0.03 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 83.00 | 8.60 | 10.60 | % | 0 | 0 | 0.36 | -0.91 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 10.00 | 12.75 | % | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 16.05 | 17.75 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 20.35 | 22.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |