Options Chain for WESTERN UN CO COM (WU) - $8.50 as of 8/13/2025 9:28:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.70 | 5.90 | 5.30 | 5.00 | 0.00 | 0.00% | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 4.00 | 3.70 | 4.90 | 4.30 | 4.10 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 4:00:00 PM EST |
| 5.00 | 2.80 | 4.70 | 3.75 | 3.12 | 0.00 | 0.00% | 0.75 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 4:00:00 PM EST |
| 6.00 | 2.30 | 3.00 | 2.65 | 2.25 | 0.00 | 0.00% | 0.44 | 0 | 63 | 6.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 7.00 | 1.35 | 1.55 | 1.45 | 1.48 | +0.23 | +18.40% | 0.21 | 13 | 70 | 2.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 8.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.13 | +40.63% | 0.06 | 86 | 1,203 | 0.96 | 0.96 | 0.32 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 72 | 18,243 | 0.84 | 0.05 | 0.31 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,571 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,642 | 2.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 4,341 | 2.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 709 | 3.43 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 363 | 5.64 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/13/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/13/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 149 | 7.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,965 | 1.98 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 9,141 | 0.85 | -0.04 | 0.32 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 9.00 | 0.45 | 0.65 | 0.55 | 0.46 | -0.24 | -34.29% | 0.06 | 2 | 470 | 1.27 | -0.95 | 0.31 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 10.00 | 1.35 | 1.80 | 1.58 | 1.77 | 0.00 | 0.00% | 0.16 | 0 | 900 | 3.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 11.00 | 2.45 | 2.65 | 2.55 | 2.30 | 0.00 | 0.00% | 0.23 | 0 | 142 | 3.03 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 12.00 | 3.40 | 3.80 | 3.60 | 3.71 | 0.00 | 0.00% | 0.30 | 0 | 260 | 4.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 13.00 | 4.40 | 4.70 | 4.55 | 4.49 | 0.00 | 0.00% | 0.35 | 0 | 52 | 4.64 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 4:00:00 PM EST |
| 14.00 | 5.40 | 5.70 | 5.55 | 3.60 | 0.00 | 0.00% | 0.40 | 0 | 6 | 5.16 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 8/13/2025 4:00:00 PM EST |
| 15.00 | 6.40 | 8.50 | 7.45 | 5.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/13/2025 4:00:00 PM EST |
| 16.00 | 7.40 | 9.50 | 8.45 | 8.25 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 4:00:00 PM EST |
| 17.00 | 8.40 | 10.60 | 9.50 | 9.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 4:00:00 PM EST |
| 18.00 | 9.40 | 11.60 | 10.50 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 19.00 | 10.40 | 12.20 | 11.30 | 8.60 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 8/13/2025 4:00:00 PM EST |
| 20.00 | 11.40 | 13.60 | 12.50 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |