Options Chain for WESTERN UN CO COM (WU) - $9.72 as of 5/5/2025 9:34:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.90 | 7.10 | 6.83 | % | 1 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 4.00 | 4.30 | 6.50 | 6.85 | 0.00 | 0.00% | 0 | 10 | 6.49 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 4.00 | 5.10 | 5.70 | 0.00 | 0.00% | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 2.30 | 4.50 | 3.96 | 0.00 | 0.00% | 0 | 3 | 4.11 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 1.50 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 5 | 3.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 1.20 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 19 | 2.26 | 1.00 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 0.40 | 0.90 | 0.85 | -0.03 | -3.41% | 3 | 130 | 0.69 | 0.86 | 0.31 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 64 | 1,866 | 0.43 | 0.33 | 0.63 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 5 | 14,049 | 0.56 | 0.01 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6,899 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,536 | 1.06 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 563 | 1.26 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,151 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 10 | 2.86 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 89 | 2.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.15 | 0.04 | -0.02 | -33.34% | 4 | 380 | 1.14 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 461 | 2,584 | 0.48 | -0.14 | 0.31 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.35 | 0.50 | 0.40 | -0.04 | -9.10% | 18 | 17,442 | 0.38 | -0.67 | 0.63 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 1.20 | 1.50 | 1.25 | -0.04 | -3.11% | 14 | 7,687 | 0.95 | -0.99 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 12.00 | 0.80 | 3.70 | 2.15 | 0.00 | 0.00% | 0 | 3 | 3.24 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 13.00 | 2.45 | 4.10 | 2.75 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 14.00 | 2.80 | 5.70 | 2.94 | 0.00 | 0.00% | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 4.60 | 6.10 | 4.42 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:50 PM EST |
| 16.00 | 5.60 | 6.90 | 5.54 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:50 PM EST |
| 17.00 | 6.70 | 7.60 | 6.32 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:50 PM EST |
| 18.00 | 6.80 | 8.60 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 19.00 | 8.50 | 9.70 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 9.80 | 10.70 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |