Options Chain for WELLS FARGO CO NEW COM (WFC) - $72.83 as of 5/27/2025 2:35:06 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 | 35.45 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 45.00 | 27.00 | 30.15 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 50.00 | 23.90 | 24.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 55.00 | 18.90 | 19.15 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 57.00 | 16.90 | 17.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:06 PM EST |
| 58.00 | 15.90 | 16.20 | 16.05 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:06 PM EST |
| 59.00 | 14.90 | 15.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 60.00 | 13.95 | 14.25 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 1:59:06 PM EST |
| 61.00 | 13.00 | 13.25 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 62.00 | 12.00 | 12.25 | 11.65 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.99 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 63.00 | 11.05 | 11.20 | 9.76 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.98 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 64.00 | 10.05 | 10.20 | 10.29 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.03 | 5/2/2025 | 5/27/2025 1:59:06 PM EST |
| 65.00 | 9.00 | 9.85 | 8.89 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.96 | 0.02 | -0.03 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 66.00 | 8.15 | 8.25 | 7.81 | +0.91 | +13.19% | 5 | 55 | 0.58 | 0.95 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 67.00 | 7.10 | 7.25 | 6.82 | +0.89 | +15.01% | 10 | 5 | 0.42 | 0.93 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 68.00 | 6.15 | 6.30 | 5.85 | -2.52 | -30.11% | 10 | 3 | 0.39 | 0.91 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 69.00 | 5.25 | 5.35 | 5.30 | +0.07 | +1.34% | 2 | 276 | 0.34 | 0.89 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 70.00 | 4.35 | 4.45 | 3.35 | 0.00 | 0.00% | 0 | 45 | 0.34 | 0.86 | 0.06 | -0.06 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 71.00 | 3.50 | 3.60 | 2.96 | +0.03 | +1.03% | 14 | 74 | 0.31 | 0.81 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 72.00 | 2.73 | 2.76 | 2.44 | +0.19 | +8.45% | 78 | 208 | 0.30 | 0.74 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 73.00 | 2.02 | 2.05 | 1.83 | +0.21 | +12.97% | 24 | 607 | 0.29 | 0.64 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 74.00 | 1.42 | 1.44 | 1.41 | +0.35 | +33.02% | 68 | 340 | 0.28 | 0.51 | 0.13 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 75.00 | 0.94 | 0.96 | 0.94 | +0.16 | +20.52% | 1,896 | 22,535 | 0.27 | 0.39 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 76.00 | 0.59 | 0.60 | 0.58 | +0.08 | +16.00% | 622 | 862 | 0.27 | 0.28 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 77.00 | 0.35 | 0.36 | 0.35 | +0.03 | +9.38% | 154 | 399 | 0.26 | 0.20 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 78.00 | 0.20 | 0.21 | 0.20 | 0.00 | 0.00% | 393 | 20,899 | 0.26 | 0.13 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 79.00 | 0.12 | 0.13 | 0.12 | -0.04 | -25.00% | 98 | 1,210 | 0.27 | 0.08 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 80.00 | 0.07 | 0.08 | 0.05 | -0.06 | -54.55% | 12 | 70 | 0.27 | 0.05 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 81.00 | 0.04 | 0.05 | 0.03 | -0.05 | -62.50% | 1 | 18 | 0.29 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 82.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 1 | 8 | 0.29 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 83.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 501 | 5 | 0.33 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 84.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 85.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 86.00 | 0.01 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:06 PM EST |
| 87.00 | 0.01 | 0.02 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 88.00 | 0.01 | 0.02 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 90.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 501 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:06 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 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:59:06 PM EST |
| 55.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:59:06 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 85 | 35 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 58.00 | 0.01 | 0.02 | 0.02 | -0.08 | -80.00% | 80 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 59.00 | 0.01 | 0.02 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:06 PM EST |
| 60.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 61.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 1:59:06 PM EST |
| 62.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 16 | 10 | 0.48 | -0.01 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 63.00 | 0.03 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.02 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 1:59:06 PM EST |
| 64.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 1 | 9 | 0.44 | -0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 65.00 | 0.06 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 130 | 0.43 | -0.04 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 66.00 | 0.08 | 0.09 | 0.09 | -0.09 | -50.00% | 6 | 18 | 0.40 | -0.05 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 67.00 | 0.10 | 0.11 | 0.12 | -0.12 | -50.00% | 2 | 32 | 0.38 | -0.07 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 68.00 | 0.14 | 0.15 | 0.17 | -0.14 | -45.17% | 21 | 92 | 0.36 | -0.09 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 69.00 | 0.20 | 0.21 | 0.27 | -0.17 | -38.64% | 1 | 86 | 0.34 | -0.11 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 70.00 | 0.28 | 0.29 | 0.35 | -0.27 | -43.55% | 9 | 391 | 0.32 | -0.14 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 71.00 | 0.41 | 0.43 | 0.48 | -0.52 | -52.00% | 45 | 187 | 0.31 | -0.19 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 72.00 | 0.61 | 0.63 | 0.63 | -0.52 | -45.22% | 136 | 284 | 0.29 | -0.26 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 73.00 | 0.90 | 0.91 | 0.95 | -0.71 | -42.78% | 68 | 513 | 0.29 | -0.36 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 74.00 | 1.30 | 1.31 | 1.35 | -0.66 | -32.84% | 74 | 1,296 | 0.28 | -0.49 | 0.13 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 75.00 | 1.81 | 1.84 | 1.82 | -0.91 | -33.34% | 24 | 1,581 | 0.27 | -0.61 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 76.00 | 2.46 | 2.50 | 2.55 | -0.85 | -25.00% | 12 | 123 | 0.26 | -0.72 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 77.00 | 3.20 | 3.30 | 3.44 | -1.21 | -26.03% | 1 | 57 | 0.21 | -0.80 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 78.00 | 4.05 | 4.20 | 2.84 | 0.00 | 0.00% | 0 | 133 | 0.16 | -0.87 | 0.06 | -0.03 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 79.00 | 5.00 | 5.15 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.92 | 0.04 | -0.02 | 4/24/2025 | 5/27/2025 1:59:06 PM EST |
| 80.00 | 5.95 | 6.15 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.95 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 81.00 | 6.90 | 7.10 | % | 0 | 0 | 0.37 | -0.97 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 82.00 | 7.85 | 8.15 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 83.00 | 8.90 | 9.10 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 84.00 | 9.90 | 10.15 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 85.00 | 10.90 | 11.20 | 15.43 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:06 PM EST |
| 86.00 | 11.90 | 12.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 87.00 | 12.90 | 13.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 88.00 | 13.90 | 14.15 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 90.00 | 15.90 | 16.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 95.00 | 20.90 | 21.15 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 100.00 | 25.50 | 26.55 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |