Options Chain for WESCO INTL INC COM (WCC) - $162.59 as of 5/5/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 91.00 | 94.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 75.00 | 86.00 | 89.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 80.00 | 81.10 | 85.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 85.00 | 76.10 | 80.10 | 74.80 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 70.90 | 75.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 95.00 | 65.80 | 70.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 100.00 | 60.90 | 65.20 | 50.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 56.00 | 60.00 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 110.00 | 51.40 | 55.10 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 5/5/2025 4:00:05 PM EST | |||
| 115.00 | 46.20 | 50.30 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.02 | 5/5/2025 4:00:05 PM EST | |||
| 120.00 | 41.30 | 45.60 | 39.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.95 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 37.20 | 41.00 | 35.20 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.93 | 0.00 | -0.06 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 32.50 | 36.20 | % | 0 | 0 | 0.67 | 0.91 | 0.01 | -0.07 | 5/5/2025 4:00:05 PM EST | |||
| 135.00 | 28.80 | 30.80 | 24.60 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.88 | 0.01 | -0.08 | 4/15/2025 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 23.40 | 27.50 | 18.10 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.84 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 19.40 | 23.40 | 19.85 | 0.00 | 0.00% | 0 | 30 | 0.42 | 0.79 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 17.10 | 18.50 | 11.70 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.73 | 0.01 | -0.10 | 4/21/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 13.50 | 15.10 | 14.76 | +3.69 | +33.34% | 50 | 56 | 0.43 | 0.66 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 160.00 | 10.40 | 11.20 | 9.70 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.58 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 165.00 | 8.00 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 558 | 0.39 | 0.49 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 170.00 | 5.80 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 24 | 0.39 | 0.40 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 175.00 | 3.90 | 4.50 | 4.40 | +2.30 | +109.53% | 3 | 13 | 0.37 | 0.31 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 180.00 | 2.35 | 3.40 | 3.10 | +1.65 | +113.80% | 3 | 16 | 0.37 | 0.23 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 185.00 | 1.70 | 2.65 | 2.00 | +0.10 | +5.27% | 1 | 18 | 0.38 | 0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 190.00 | 0.90 | 1.70 | 1.35 | +0.20 | +17.40% | 12 | 100 | 0.36 | 0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 195.00 | 0.55 | 1.10 | 0.85 | -1.15 | -57.50% | 4 | 22 | 0.36 | 0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 200.00 | 0.15 | 0.70 | 1.40 | 0.00 | 0.00% | 0 | 55 | 0.34 | 0.07 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 62 | 0.54 | 0.03 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 1.60 | 2.19 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 1.55 | 6.40 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 1.60 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 0.80 | 0.05 | -0.15 | -75.00% | 1 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.65 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 5/5/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.15 | 2.70 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.01 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 1.80 | 1.04 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 0.05 | 1.85 | 1.05 | 0.00 | 0.00% | 0 | 16 | 0.66 | -0.02 | 0.00 | -0.03 | 3/4/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 1.95 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.03 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 0.05 | 2.25 | 2.32 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.05 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 0.20 | 1.00 | 12.31 | 0.00 | 0.00% | 0 | 20 | 0.47 | -0.07 | 0.00 | -0.06 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 0.50 | 1.95 | 0.80 | -0.52 | -39.40% | 20 | 80 | 0.49 | -0.09 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 1.40 | 1.80 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.12 | 0.01 | -0.08 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 1.95 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.16 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 2.75 | 4.00 | 7.32 | 0.00 | 0.00% | 0 | 29 | 0.46 | -0.21 | 0.01 | -0.09 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 3.90 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.27 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 5.50 | 7.00 | 5.00 | -0.70 | -12.29% | 1 | 83 | 0.44 | -0.34 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 160.00 | 6.80 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.42 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 165.00 | 9.10 | 10.20 | 9.20 | -0.60 | -6.13% | 35 | 52 | 0.38 | -0.51 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 170.00 | 11.80 | 13.90 | 12.00 | +0.22 | +1.87% | 1 | 62 | 0.38 | -0.60 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 175.00 | 15.30 | 16.80 | 14.30 | % | 1 | 0 | 0.37 | -0.69 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 180.00 | 17.70 | 21.70 | 18.65 | -1.15 | -5.81% | 25 | 35 | 0.34 | -0.77 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 185.00 | 21.70 | 25.90 | 17.80 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.83 | 0.01 | -0.06 | 2/28/2025 | 5/5/2025 4:00:05 PM EST |
| 190.00 | 26.00 | 30.20 | 20.90 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.88 | 0.01 | -0.05 | 1/27/2025 | 5/5/2025 4:00:05 PM EST |
| 195.00 | 30.70 | 34.60 | 25.10 | 0.00 | 0.00% | 0 | 28 | 0.50 | -0.91 | 0.01 | -0.04 | 1/28/2025 | 5/5/2025 4:00:05 PM EST |
| 200.00 | 35.70 | 39.40 | 36.50 | -1.30 | -3.44% | 22 | 25 | 0.53 | -0.93 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 210.00 | 45.40 | 49.60 | 24.10 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 1/24/2025 | 5/5/2025 4:00:05 PM EST |
| 220.00 | 55.40 | 59.60 | 28.80 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 11/18/2024 | 5/5/2025 4:00:05 PM EST |
| 230.00 | 65.40 | 69.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 240.00 | 75.40 | 79.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 250.00 | 85.60 | 89.60 | 62.45 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 4:00:05 PM EST |
| 260.00 | 95.40 | 99.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 270.00 | 105.60 | 109.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 280.00 | 115.60 | 119.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 290.00 | 125.40 | 129.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 300.00 | 135.70 | 139.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 310.00 | 145.40 | 149.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |