Options Chain for WESCO INTL INC COM (WCC) - $155.80 as of 4/29/2024 2:37:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 92.60 | 95.50 | % | 0 | 1 | 2.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 70.00 | 87.10 | 90.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 75.00 | 82.60 | 85.80 | % | 0 | 1 | 2.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 80.00 | 77.20 | 80.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 85.00 | 72.20 | 75.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 90.00 | 67.20 | 70.90 | % | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 95.00 | 62.30 | 65.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 100.00 | 57.30 | 61.00 | % | 0 | 8 | 1.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 105.00 | 53.00 | 56.00 | % | 0 | 7 | 1.43 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 110.00 | 47.40 | 50.90 | % | 0 | 1 | 1.26 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 115.00 | 42.80 | 46.20 | % | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.04 | 4/29/2024 1:59:07 PM EST | |||
| 120.00 | 37.50 | 41.40 | % | 0 | 1 | 1.10 | 0.97 | 0.00 | -0.06 | 4/29/2024 1:59:07 PM EST | |||
| 125.00 | 34.20 | 35.10 | % | 0 | 11 | 0.68 | 0.95 | 0.00 | -0.08 | 4/29/2024 1:59:07 PM EST | |||
| 130.00 | 29.40 | 30.70 | 34.73 | 0.00 | 0.00% | 0 | 44 | 0.67 | 0.92 | 0.01 | -0.11 | 4/12/2024 | 4/29/2024 1:59:07 PM EST |
| 135.00 | 24.80 | 26.00 | 21.62 | 0.00 | 0.00% | 0 | 29 | 0.63 | 0.88 | 0.01 | -0.15 | 4/19/2024 | 4/29/2024 1:59:07 PM EST |
| 140.00 | 21.00 | 21.90 | 17.96 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.82 | 0.01 | -0.18 | 4/19/2024 | 4/29/2024 1:59:07 PM EST |
| 145.00 | 17.20 | 17.70 | 15.30 | 0.00 | 0.00% | 0 | 116 | 0.64 | 0.76 | 0.01 | -0.21 | 4/22/2024 | 4/29/2024 1:59:07 PM EST |
| 150.00 | 13.70 | 14.10 | 12.10 | 0.00 | 0.00% | 0 | 1,228 | 0.63 | 0.68 | 0.02 | -0.23 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 155.00 | 10.60 | 11.00 | 10.80 | +1.50 | +16.13% | 26 | 178 | 0.61 | 0.59 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 160.00 | 8.10 | 8.40 | 8.10 | +1.00 | +14.09% | 41 | 604 | 0.61 | 0.50 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 165.00 | 6.00 | 6.30 | 5.50 | +0.30 | +5.77% | 33 | 193 | 0.60 | 0.41 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 170.00 | 4.20 | 4.50 | 4.40 | +0.90 | +25.72% | 555 | 1,802 | 0.59 | 0.32 | 0.02 | -0.22 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 175.00 | 3.00 | 3.30 | 2.80 | +0.35 | +14.29% | 58 | 1,995 | 0.61 | 0.25 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 180.00 | 2.10 | 2.40 | 2.00 | +0.25 | +14.29% | 2 | 441 | 0.60 | 0.19 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 185.00 | 1.45 | 1.70 | 1.22 | -0.32 | -20.78% | 2 | 140 | 0.60 | 0.14 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 190.00 | 1.00 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 613 | 0.61 | 0.10 | 0.01 | -0.11 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 195.00 | 0.70 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 59 | 0.62 | 0.07 | 0.01 | -0.09 | 4/23/2024 | 4/29/2024 1:59:07 PM EST |
| 200.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 114 | 0.62 | 0.05 | 0.00 | -0.07 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 210.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 60 | 0.66 | 0.02 | 0.00 | -0.03 | 4/16/2024 | 4/29/2024 1:59:07 PM EST |
| 220.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 154 | 0.89 | 0.01 | 0.00 | -0.02 | 4/11/2024 | 4/29/2024 1:59:07 PM EST |
| 230.00 | 0.00 | 0.75 | 5.50 | 0.00 | 0.00% | 0 | 176 | 0.99 | 0.00 | 0.00 | -0.01 | 2/12/2024 | 4/29/2024 1:59:07 PM EST |
| 240.00 | 0.00 | 0.75 | 3.90 | 0.00 | 0.00% | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/29/2024 1:59:07 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:59:07 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/29/2024 1:59:07 PM EST |
| 280.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 209 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 3 | 2.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 7 | 2.08 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 3 | 1.93 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.10 | % | 2 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:59:07 PM EST | |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.05 | % | 190 | 106 | 1.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:59:07 PM EST | |
| 95.00 | 0.00 | 0.75 | 0.05 | % | 18 | 10 | 1.38 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:59:07 PM EST | |
| 100.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 2/15/2024 | 4/29/2024 1:59:07 PM EST |
| 105.00 | 0.00 | 0.75 | 1.12 | 0.00 | 0.00% | 0 | 168 | 1.15 | 0.00 | 0.00 | -0.02 | 2/13/2024 | 4/29/2024 1:59:07 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | +0.01 | +7.15% | 1 | 192 | 0.76 | -0.01 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 115.00 | 0.10 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 102 | 0.80 | -0.01 | 0.00 | -0.04 | 4/11/2024 | 4/29/2024 1:59:07 PM EST |
| 120.00 | 0.15 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 527 | 0.73 | -0.03 | 0.00 | -0.06 | 3/27/2024 | 4/29/2024 1:59:07 PM EST |
| 125.00 | 0.55 | 0.70 | 0.70 | +0.01 | +1.45% | 1 | 115 | 0.71 | -0.05 | 0.00 | -0.08 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 130.00 | 0.90 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 41 | 0.68 | -0.08 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 135.00 | 1.35 | 1.60 | 1.64 | 0.00 | 0.00% | 0 | 164 | 0.67 | -0.12 | 0.01 | -0.15 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 140.00 | 2.05 | 2.45 | 2.35 | -0.50 | -17.55% | 196 | 755 | 0.64 | -0.18 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 145.00 | 3.20 | 3.60 | 4.07 | 0.00 | 0.00% | 0 | 229 | 0.64 | -0.24 | 0.01 | -0.21 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 150.00 | 4.70 | 5.10 | 5.00 | -1.00 | -16.67% | 20 | 537 | 0.63 | -0.32 | 0.02 | -0.23 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 155.00 | 6.60 | 7.00 | 7.22 | -0.78 | -9.75% | 41 | 122 | 0.61 | -0.41 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 160.00 | 9.10 | 9.40 | 9.10 | -1.28 | -12.34% | 27 | 76 | 0.60 | -0.50 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 165.00 | 11.90 | 12.40 | 13.80 | +0.10 | +0.73% | 7 | 31 | 0.60 | -0.59 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 170.00 | 15.10 | 15.80 | 15.43 | 0.00 | 0.00% | 0 | 39 | 0.59 | -0.68 | 0.02 | -0.22 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 175.00 | 18.90 | 19.60 | 22.00 | 0.00 | 0.00% | 0 | 114 | 0.59 | -0.75 | 0.01 | -0.19 | 4/22/2024 | 4/29/2024 1:59:07 PM EST |
| 180.00 | 22.70 | 23.70 | 25.30 | 0.00 | 0.00% | 0 | 97 | 0.63 | -0.81 | 0.01 | -0.16 | 4/22/2024 | 4/29/2024 1:59:07 PM EST |
| 185.00 | 27.20 | 28.10 | 15.60 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.86 | 0.01 | -0.14 | 4/4/2024 | 4/29/2024 1:59:07 PM EST |
| 190.00 | 30.90 | 32.60 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.11 | 2/9/2024 | 4/29/2024 1:59:07 PM EST |
| 195.00 | 36.30 | 37.50 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.09 | 2/9/2024 | 4/29/2024 1:59:07 PM EST |
| 200.00 | 40.70 | 43.50 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.07 | 2/9/2024 | 4/29/2024 1:59:07 PM EST |
| 210.00 | 49.50 | 53.30 | 25.50 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.03 | 2/9/2024 | 4/29/2024 1:59:07 PM EST |
| 220.00 | 59.40 | 63.20 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 230.00 | 69.40 | 73.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 240.00 | 79.60 | 83.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 250.00 | 89.40 | 93.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 260.00 | 99.50 | 103.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 270.00 | 110.00 | 113.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 280.00 | 119.50 | 123.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST |