Options Chain for WELLS FARGO CO NEW COM (WFC) - $72.83 as of 5/27/2025 3:45:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.10 | 34.55 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 45.00 | 28.00 | 29.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 23.25 | 25.25 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 18.30 | 20.20 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 60.00 | 14.20 | 15.35 | % | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 62.00 | 11.50 | 13.40 | % | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 63.00 | 11.40 | 12.50 | % | 0 | 0 | 0.36 | 0.92 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 64.00 | 9.55 | 11.50 | % | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 65.00 | 8.65 | 10.60 | % | 0 | 0 | 0.34 | 0.90 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 66.00 | 8.75 | 9.35 | % | 0 | 0 | 0.33 | 0.88 | 0.03 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 67.00 | 7.80 | 8.00 | % | 0 | 0 | 0.32 | 0.86 | 0.03 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 68.00 | 6.95 | 7.15 | % | 0 | 0 | 0.31 | 0.83 | 0.03 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 69.00 | 6.10 | 6.70 | % | 0 | 0 | 0.30 | 0.80 | 0.04 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 5.30 | 6.30 | % | 0 | 0 | 0.30 | 0.76 | 0.05 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 71.00 | 4.55 | 4.70 | % | 0 | 0 | 0.28 | 0.71 | 0.05 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 72.00 | 3.90 | 4.00 | 3.90 | % | 1 | 0 | 0.28 | 0.66 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 73.00 | 3.25 | 3.35 | 2.66 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.60 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 74.00 | 2.68 | 2.74 | 2.19 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.54 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 2.16 | 2.41 | 1.96 | 0.00 | 0.00% | 0 | 23 | 0.26 | 0.48 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 76.00 | 1.71 | 1.76 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.41 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 77.00 | 1.32 | 1.37 | 1.17 | -0.07 | -5.65% | 1,001 | 6 | 0.25 | 0.35 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 78.00 | 1.00 | 1.06 | 1.01 | +0.09 | +9.79% | 6 | 2 | 0.25 | 0.29 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 79.00 | 0.75 | 0.79 | % | 0 | 0 | 0.25 | 0.24 | 0.05 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 0.36 | 0.59 | 0.56 | +0.02 | +3.71% | 4 | 5 | 0.25 | 0.19 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 81.00 | 0.41 | 0.45 | % | 0 | 0 | 0.25 | 0.15 | 0.04 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 82.00 | 0.30 | 0.34 | % | 0 | 0 | 0.25 | 0.12 | 0.03 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 83.00 | 0.22 | 0.26 | % | 0 | 0 | 0.25 | 0.09 | 0.03 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 84.00 | 0.17 | 0.20 | % | 0 | 0 | 0.25 | 0.07 | 0.02 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 0.13 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.06 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 86.00 | 0.10 | 0.12 | % | 0 | 0 | 0.26 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 90.00 | 0.04 | 0.06 | 0.05 | % | 50 | 0 | 0.29 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 95.00 | 0.01 | 0.04 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 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 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.03 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 0.02 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 60.00 | 0.16 | 0.19 | % | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 62.00 | 0.23 | 0.26 | 0.24 | -0.10 | -29.42% | 1 | 5 | 0.38 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 63.00 | 0.27 | 0.31 | % | 0 | 0 | 0.37 | -0.08 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 64.00 | 0.13 | 0.36 | % | 0 | 0 | 0.36 | -0.09 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 65.00 | 0.39 | 0.43 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.10 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 66.00 | 0.47 | 0.51 | 0.56 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.12 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 67.00 | 0.57 | 0.61 | 0.68 | -0.16 | -19.05% | 10 | 6 | 0.32 | -0.14 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 68.00 | 0.69 | 0.73 | 0.83 | -0.20 | -19.42% | 10 | 8 | 0.31 | -0.17 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 69.00 | 0.85 | 0.89 | 1.47 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.20 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 70.00 | 0.85 | 1.09 | 1.08 | -0.42 | -28.00% | 5 | 3 | 0.29 | -0.24 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 71.00 | 1.28 | 1.33 | 1.31 | -0.57 | -30.32% | 4 | 19 | 0.29 | -0.29 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 72.00 | 1.57 | 1.62 | 1.62 | -0.69 | -29.87% | 2 | 13 | 0.28 | -0.34 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 73.00 | 1.92 | 1.98 | 2.81 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.40 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 74.00 | 2.14 | 2.40 | 2.58 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.46 | 0.06 | -0.04 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 2.82 | 2.88 | % | 0 | 0 | 0.26 | -0.52 | 0.06 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 76.00 | 3.35 | 3.45 | % | 0 | 0 | 0.26 | -0.59 | 0.06 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 77.00 | 3.95 | 4.10 | 4.35 | % | 4 | 0 | 0.26 | -0.65 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 78.00 | 4.30 | 4.80 | % | 0 | 0 | 0.25 | -0.71 | 0.06 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 79.00 | 4.65 | 5.55 | % | 0 | 0 | 0.25 | -0.76 | 0.05 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 6.25 | 6.40 | % | 0 | 0 | 0.25 | -0.81 | 0.05 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 81.00 | 6.20 | 7.30 | % | 0 | 0 | 0.23 | -0.85 | 0.04 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 82.00 | 7.20 | 9.10 | % | 0 | 0 | 0.27 | -0.88 | 0.03 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 83.00 | 8.15 | 10.00 | % | 0 | 0 | 0.28 | -0.91 | 0.03 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 84.00 | 9.10 | 11.05 | % | 0 | 0 | 0.31 | -0.93 | 0.02 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 10.05 | 12.00 | % | 0 | 0 | 0.32 | -0.94 | 0.02 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 86.00 | 11.05 | 12.95 | % | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 90.00 | 15.05 | 17.05 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 95.00 | 20.90 | 21.95 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |