Explore strikes, OI, IV and strategy data for WDC.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC251114C00070000 | 10/16 3:48 PM | 70.00 | 57.54 | 88.9 | 92.25 | 0.00 | 0.00% | 0 | 2 | 274.81% | Yes |
| WDC251114C00080000 | 10/29 9:30 AM | 80.00 | 52.22 | 78.65 | 82.25 | 0.00 | 0.00% | 4 | 4 | 223.05% | Yes |
| WDC251114C00085000 | 10/6 10:47 AM | 85.00 | 44.21 | 73.55 | 77.25 | 0.00 | 0.00% | 0 | 10 | 200.59% | Yes |
| WDC251114C00090000 | 10/29 11:44 AM | 90.00 | 50.95 | 69.1 | 72.3 | 0.00 | 0.00% | 1 | 1 | 207.52% | Yes |
| WDC251114C00100000 | 10/31 11:12 AM | 100.00 | 46.96 | 58.85 | 62.3 | 0.00 | 0.00% | 5 | 5 | 166.89% | Yes |
| WDC251114C00105000 | 10/17 10:03 AM | 105.00 | 26.50 | 53.6 | 57.3 | 0.00 | 0.00% | 1 | 0 | 143.75% | Yes |
| WDC251114C00107000 | 10/31 3:49 PM | 107.00 | 43.68 | 52.1 | 55.3 | 0.00 | 0.00% | 40 | 48 | 152.73% | Yes |
| WDC251114C00108000 | 10/29 3:15 PM | 108.00 | 37.74 | 50.6 | 54.35 | 0.00 | 0.00% | 5 | 4 | 137.11% | Yes |
| WDC251114C00109000 | 10/24 9:39 AM | 109.00 | 23.47 | 50.2 | 53.3 | 0.00 | 0.00% | 5 | 4 | 149.22% | Yes |
| WDC251114C00110000 | 10/23 11:07 AM | 110.00 | 18.57 | 49.2 | 52.3 | 0.00 | 0.00% | 0 | 3 | 146.29% | Yes |
| WDC251114C00111000 | 10/23 9:39 AM | 111.00 | 16.70 | 48 | 51.35 | 0.00 | 0.00% | 0 | 5 | 139.75% | Yes |
| WDC251114C00112000 | 10/31 12:22 PM | 112.00 | 30.85 | 47 | 50.35 | 0.00 | 0.00% | 2 | 4 | 136.91% | Yes |
| WDC251114C00113000 | 10/15 12:38 PM | 113.00 | 10.50 | 46.1 | 49.35 | 0.00 | 0.00% | 0 | 1 | 136.33% | Yes |
| WDC251114C00114000 | 11/3 10:04 AM | 114.00 | 35.78 | 44.65 | 48.35 | 0.00 | 0.00% | 1 | 42 | 122.27% | Yes |
| WDC251114C00115000 | 11/4 11:04 AM | 115.00 | 38.75 | 44.1 | 47.4 | 0.00 | 0.00% | 1 | 33 | 131.74% | Yes |
| WDC251114C00116000 | 10/16 10:25 AM | 116.00 | 17.86 | 43.15 | 46.35 | 0.00 | 0.00% | 0 | 2 | 128.81% | Yes |
| WDC251114C00117000 | 10/31 10:22 AM | 117.00 | 32.23 | 42.1 | 45.4 | 0.00 | 0.00% | 1 | 11 | 125.98% | Yes |
| WDC251114C00118000 | 10/29 1:19 PM | 118.00 | 26.00 | 41.2 | 44.35 | 0.00 | 0.00% | 1 | 4 | 124.22% | Yes |
| WDC251114C00119000 | 11/5 3:07 PM | 119.00 | 44.10 | 40.4 | 43.4 | 9.29 | 26.69% | 1 | 1 | 126.07% | Yes |
| WDC251114C00120000 | 11/5 3:07 PM | 120.00 | 43.21 | 39.4 | 42.4 | 4.01 | 10.23% | 1 | 74 | 123.14% | Yes |
| WDC251114C00121000 | 10/29 3:04 PM | 121.00 | 25.33 | 38.3 | 41.45 | 0.00 | 0.00% | 17 | 12 | 119.43% | Yes |
| WDC251114C00122000 | 11/5 11:00 AM | 122.00 | 41.80 | 37.2 | 40.4 | 17.70 | 73.44% | 13 | 30 | 113.97% | Yes |
| WDC251114C00123000 | 11/3 11:58 AM | 123.00 | 35.00 | 36.1 | 39.45 | 0.00 | 0.00% | 1 | 3 | 110.25% | Yes |
| WDC251114C00124000 | 10/31 12:23 PM | 124.00 | 21.00 | 35 | 38.45 | 0.00 | 0.00% | 4 | 7 | 105.71% | Yes |
| WDC251114C00125000 | 11/3 1:22 PM | 125.00 | 33.66 | 34.05 | 37.5 | 0.00 | 0.00% | 2 | 22 | 104.79% | Yes |
| WDC251114C00126000 | 11/5 12:07 PM | 126.00 | 37.02 | 32.8 | 36.5 | 14.77 | 66.38% | 1 | 6 | 97.56% | Yes |
| WDC251114C00127000 | 11/3 9:43 AM | 127.00 | 23.12 | 32.05 | 35.55 | 0.00 | 0.00% | 1 | 24 | 100.20% | Yes |
| WDC251114C00128000 | 10/31 9:39 AM | 128.00 | 27.25 | 31.15 | 34.55 | 0.00 | 0.00% | 3 | 20 | 99.12% | Yes |
| WDC251114C00129000 | 10/31 2:43 PM | 129.00 | 21.50 | 30.1 | 33.6 | 0.00 | 0.00% | 4 | 54 | 96.39% | Yes |
| WDC251114C00130000 | 11/4 9:34 AM | 130.00 | 23.55 | 29.4 | 32.65 | 0.00 | 0.00% | 1 | 484 | 98.68% | Yes |
| WDC251114C00131000 | 10/31 2:28 PM | 131.00 | 18.00 | 28.5 | 31.65 | 0.00 | 0.00% | 2 | 13 | 97.22% | Yes |
| WDC251114C00132000 | 11/3 1:27 PM | 132.00 | 27.60 | 28.4 | 30.75 | 0.00 | 0.00% | 1043 | 972 | 106.10% | Yes |
| WDC251114C00133000 | 10/31 10:14 AM | 133.00 | 26.25 | 26.3 | 29.75 | 7.95 | 43.44% | 1 | 12 | 90.28% | Yes |
| WDC251114C00134000 | 11/5 12:04 PM | 134.00 | 29.13 | 25.35 | 28.85 | 13.66 | 88.30% | 10 | 15 | 89.36% | Yes |
| WDC251114C00135000 | 11/5 10:01 AM | 135.00 | 25.40 | 24.25 | 27.9 | 4.48 | 21.41% | 6 | 17 | 85.94% | Yes |
| WDC251114C00136000 | 10/31 10:35 AM | 136.00 | 15.49 | 23.8 | 26.95 | 0.00 | 0.00% | 9 | 26 | 89.84% | Yes |
| WDC251114C00137000 | 10/29 11:59 AM | 137.00 | 11.55 | 22.7 | 26.1 | 0.00 | 0.00% | 51 | 36 | 87.45% | Yes |
| WDC251114C00138000 | 11/5 3:51 PM | 138.00 | 24.32 | 22.1 | 25.1 | 3.32 | 15.81% | 1 | 13 | 88.43% | Yes |
| WDC251114C00139000 | 11/3 2:46 PM | 139.00 | 20.83 | 21.3 | 24.2 | 0.00 | 0.00% | 2 | 8 | 88.13% | Yes |
| WDC251114C00140000 | 11/5 1:40 PM | 140.00 | 24.60 | 20.2 | 23.35 | 10.25 | 71.43% | 8 | 133 | 85.50% | Yes |
| WDC251114C00141000 | 11/5 3:51 PM | 141.00 | 21.76 | 19.3 | 22.45 | 9.76 | 81.33% | 2 | 22 | 84.11% | Yes |
| WDC251114C00142000 | 11/4 2:40 PM | 142.00 | 14.34 | 18.75 | 21.6 | 0.00 | 0.00% | 8 | 12 | 85.82% | Yes |
| WDC251114C00143000 | 11/4 11:59 AM | 143.00 | 13.55 | 18.45 | 20.75 | 0.00 | 0.00% | 7 | 22 | 88.97% | Yes |
| WDC251114C00144000 | 10/30 10:53 AM | 144.00 | 8.25 | 17.55 | 19.95 | 0.00 | 0.00% | 0 | 1 | 87.74% | Yes |
| WDC251114C00145000 | 11/5 1:46 PM | 145.00 | 20.45 | 15.7 | 19.15 | 7.98 | 63.99% | 44 | 181 | 79.71% | Yes |
| WDC251114C00146000 | 11/3 12:04 PM | 146.00 | 17.10 | 16 | 18.35 | 2.69 | 18.67% | 4 | 10 | 86.55% | Yes |
| WDC251114C00147000 | 11/5 3:42 PM | 147.00 | 16.68 | 15.2 | 17.6 | 5.34 | 47.09% | 10 | 21 | 85.86% | Yes |
| WDC251114C00148000 | 11/5 3:49 PM | 148.00 | 16.00 | 13.2 | 16.85 | 5.48 | 52.09% | 4 | 29 | 77.47% | Yes |
| WDC251114C00149000 | 11/3 2:00 PM | 149.00 | 13.90 | 12.5 | 16.1 | 0.00 | 0.00% | 19 | 15 | 77.30% | Yes |
| WDC251114C00150000 | 11/5 3:53 PM | 150.00 | 14.10 | 11.75 | 14.95 | 5.70 | 67.86% | 233 | 1270 | 74.19% | Yes |
| WDC251114C00152500 | 11/5 1:46 PM | 152.50 | 14.47 | 10.75 | 13.35 | 7.12 | 96.87% | 55 | 98 | 78.27% | Yes |
| WDC251114C00155000 | 11/5 3:58 PM | 155.00 | 10.57 | 10 | 11.15 | 4.27 | 67.78% | 418 | 425 | 78.69% | Yes |
| WDC251114C00157500 | 11/5 2:14 PM | 157.50 | 11.63 | 8.45 | 10.7 | 6.58 | 130.30% | 27 | 69 | 82.58% | Yes |
| WDC251114C00160000 | 11/5 3:57 PM | 160.00 | 7.58 | 7.4 | 7.7 | 3.58 | 89.50% | 763 | 714 | 74.84% | Yes |
| WDC251114C00162500 | 11/5 3:54 PM | 162.50 | 6.54 | 6.3 | 6.95 | 3.17 | 94.07% | 196 | 61 | 76.90% | No |
| WDC251114C00165000 | 11/5 3:57 PM | 165.00 | 5.51 | 5.3 | 5.7 | 2.65 | 92.66% | 687 | 92 | 75.70% | No |
| WDC251114C00170000 | 11/5 3:44 PM | 170.00 | 4.00 | 3.5 | 5.95 | 2.02 | 102.02% | 284 | 292 | 85.23% | No |
| WDC251114C00175000 | 11/5 3:08 PM | 175.00 | 3.32 | 1.07 | 4.7 | 1.12 | 50.91% | 134 | 19 | 79.10% | No |
| WDC251114C00200000 | 11/5 3:15 PM | 200.00 | 0.66 | 0.34 | 1.44 | 0.31 | 88.57% | 1 | 5 | 97.51% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC251114P00065000 | 11/4 9:54 AM | 65.00 | 0.08 | 0 | 0.04 | 0.00 | 0.00% | 1 | 4 | 200.00% | No |
| WDC251114P00085000 | 10/23 10:12 AM | 85.00 | 0.41 | 0 | 2.13 | 0.00 | 0.00% | 11 | 13 | 252.34% | No |
| WDC251114P00090000 | 11/4 12:03 PM | 90.00 | 0.01 | 0 | 0.6 | 0.00 | 0.00% | 26 | 37 | 184.18% | No |
| WDC251114P00095000 | 11/4 9:54 AM | 95.00 | 0.11 | 0 | 0.75 | 0.00 | 0.00% | 1 | 12 | 175.20% | No |
| WDC251114P00100000 | 11/4 12:03 PM | 100.00 | 0.10 | 0 | 0.28 | 0.00 | 0.00% | 3 | 57 | 137.50% | No |
| WDC251114P00105000 | 11/3 12:10 PM | 105.00 | 0.14 | 0 | 2.14 | 0.00 | 0.00% | 3 | 40 | 179.44% | No |
| WDC251114P00106000 | 10/30 3:35 PM | 106.00 | 0.63 | 0 | 2.15 | 0.00 | 0.00% | 4 | 6 | 176.27% | No |
| WDC251114P00107000 | 10/30 3:35 PM | 107.00 | 0.69 | 0 | 2.15 | 0.00 | 0.00% | 5 | 2 | 173.00% | No |
| WDC251114P00108000 | 10/28 12:47 PM | 108.00 | 2.30 | 0 | 2.15 | 0.00 | 0.00% | 1 | 2 | 169.73% | No |
| WDC251114P00109000 | 10/24 9:35 AM | 109.00 | 1.93 | 0 | 0.95 | 0.00 | 0.00% | 2 | 4 | 140.33% | No |
| WDC251114P00110000 | 11/5 9:32 AM | 110.00 | 0.08 | 0.02 | 0.32 | 0.00 | 0.00% | 2 | 107 | 115.63% | No |
| WDC251114P00111000 | 10/31 9:31 AM | 111.00 | 0.51 | 0 | 0.95 | 0.00 | 0.00% | 1 | 10 | 134.67% | No |
| WDC251114P00112000 | 11/4 1:18 PM | 112.00 | 0.43 | 0 | 0.75 | 0.00 | 0.00% | 8 | 8 | 126.17% | No |
| WDC251114P00113000 | 10/27 11:52 AM | 113.00 | 2.62 | 0 | 0.95 | 0.00 | 0.00% | 1 | 3 | 129.10% | No |
| WDC251114P00114000 | 10/20 10:41 AM | 114.00 | 0.39 | 0 | 0.86 | -3.76 | -90.60% | 6 | 3 | 124.02% | No |
| WDC251114P00115000 | 10/31 12:50 PM | 115.00 | 0.33 | 0 | 1.55 | 0.00 | 0.00% | 3 | 55 | 136.82% | No |
| WDC251114P00116000 | 10/31 3:26 PM | 116.00 | 0.43 | 0 | 2.18 | 0.00 | 0.00% | 4 | 9 | 144.82% | No |
| WDC251114P00117000 | 11/5 12:38 PM | 117.00 | 0.09 | 0.05 | 0.51 | -0.40 | -81.63% | 7 | 11 | 107.23% | No |
| WDC251114P00118000 | 11/5 2:25 PM | 118.00 | 0.15 | 0.05 | 0.33 | -2.55 | -94.44% | 1 | 5 | 98.24% | No |
| WDC251114P00119000 | 10/30 3:53 PM | 119.00 | 1.80 | 0 | 0.31 | 0.00 | 0.00% | 34 | 31 | 92.77% | No |
| WDC251114P00120000 | 11/5 1:36 PM | 120.00 | 0.15 | 0.01 | 1.2 | -0.46 | -75.41% | 1 | 56 | 115.82% | No |
| WDC251114P00121000 | 10/31 3:07 PM | 121.00 | 0.54 | 0 | 2 | 0.00 | 0.00% | 4 | 22 | 126.86% | No |
| WDC251114P00122000 | 10/31 9:32 AM | 122.00 | 0.53 | 0 | 2 | 0.00 | 0.00% | 6 | 4 | 123.88% | No |
| WDC251114P00123000 | 11/4 2:54 PM | 123.00 | 0.46 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 97.66% | No |
| WDC251114P00124000 | 11/4 10:42 AM | 124.00 | 0.42 | 0 | 0.75 | 0.00 | 0.00% | 1 | 3 | 95.12% | No |
| WDC251114P00125000 | 10/31 3:41 PM | 125.00 | 0.83 | 0 | 1.35 | 0.00 | 0.00% | 32 | 48 | 104.79% | No |
| WDC251114P00126000 | 10/31 3:14 PM | 126.00 | 0.91 | 0 | 1.6 | 0.00 | 0.00% | 16 | 17 | 106.20% | No |
| WDC251114P00127000 | 11/3 3:15 PM | 127.00 | 1.04 | 0 | 0.53 | 0.00 | 0.00% | 6 | 16 | 82.13% | No |
| WDC251114P00128000 | 10/31 3:40 PM | 128.00 | 1.07 | 0.02 | 0.35 | 0.00 | 0.00% | 6 | 33 | 74.90% | No |
| WDC251114P00129000 | 11/5 10:29 AM | 129.00 | 0.38 | 0 | 0.38 | -0.88 | -69.84% | 1 | 23 | 73.05% | No |
| WDC251114P00130000 | 11/5 1:46 PM | 130.00 | 0.24 | 0.05 | 0.5 | -0.70 | -74.47% | 3 | 41 | 75.68% | No |
| WDC251114P00131000 | 11/5 10:19 AM | 131.00 | 0.62 | 0 | 0.45 | -0.35 | -36.08% | 1 | 12 | 70.70% | No |
| WDC251114P00132000 | 11/3 3:25 PM | 132.00 | 0.72 | 0 | 0.49 | 0.00 | 0.00% | 4 | 31 | 69.53% | No |
| WDC251114P00133000 | 11/5 10:37 AM | 133.00 | 0.53 | 0.07 | 0.78 | -1.60 | -75.12% | 11 | 26 | 75.10% | No |
| WDC251114P00134000 | 10/3 12:16 PM | 134.00 | 11.32 | 0 | 1.22 | 0.00 | 0.00% | 8 | 2 | 78.81% | No |
| WDC251114P00135000 | 11/5 10:01 AM | 135.00 | 0.80 | 0.42 | 0.82 | -0.80 | -50.00% | 1 | 59 | 76.51% | No |
| WDC251114P00136000 | 11/4 10:30 AM | 136.00 | 1.39 | 0.35 | 0.9 | 0.00 | 0.00% | 20 | 65 | 74.07% | No |
| WDC251114P00137000 | 11/4 3:46 PM | 137.00 | 2.02 | 0.44 | 0.95 | 0.00 | 0.00% | 4 | 55 | 73.44% | No |
| WDC251114P00138000 | 11/5 3:57 PM | 138.00 | 0.80 | 0.09 | 1.03 | -1.46 | -64.60% | 1 | 45 | 67.04% | No |
| WDC251114P00139000 | 11/5 1:55 PM | 139.00 | 1.04 | 0 | 1.95 | -1.42 | -57.72% | 8 | 47 | 74.80% | No |
| WDC251114P00140000 | 11/5 10:14 AM | 140.00 | 1.61 | 0.41 | 2.37 | -1.06 | -39.70% | 5 | 33 | 80.32% | No |
| WDC251114P00141000 | 11/5 9:51 AM | 141.00 | 1.46 | 0.19 | 2.5 | -1.40 | -48.95% | 1 | 24 | 76.51% | No |
| WDC251114P00142000 | 11/5 1:07 PM | 142.00 | 1.12 | 0.67 | 2.77 | -2.18 | -66.06% | 15 | 31 | 80.08% | No |
| WDC251114P00143000 | 11/5 3:18 PM | 143.00 | 1.43 | 0.12 | 2.55 | -1.67 | -53.87% | 3 | 140 | 70.41% | No |
| WDC251114P00144000 | 11/5 11:37 AM | 144.00 | 1.34 | 0.86 | 3.05 | -1.08 | -44.63% | 2 | 68 | 77.51% | No |
| WDC251114P00145000 | 11/5 3:57 PM | 145.00 | 2.26 | 1.64 | 2.99 | -1.84 | -44.88% | 16 | 84 | 79.57% | No |
| WDC251114P00146000 | 11/5 11:11 AM | 146.00 | 1.95 | 0.7 | 3.75 | -2.15 | -52.44% | 7 | 7 | 74.95% | No |
| WDC251114P00147000 | 11/5 3:45 PM | 147.00 | 1.97 | 1.95 | 2.8 | -2.53 | -56.22% | 50 | 709 | 73.68% | No |
| WDC251114P00148000 | 11/5 3:26 PM | 148.00 | 2.31 | 0.95 | 2.75 | -2.59 | -52.86% | 35 | 11 | 63.04% | No |
| WDC251114P00149000 | 11/5 2:41 PM | 149.00 | 2.29 | 1.95 | 3.4 | -3.76 | -62.15% | 39 | 44 | 70.70% | No |
| WDC251114P00150000 | 11/5 3:56 PM | 150.00 | 3.00 | 2.21 | 3.25 | -3.25 | -52.00% | 237 | 765 | 67.85% | No |
| WDC251114P00152500 | 11/5 1:39 PM | 152.50 | 3.01 | 1.8 | 5.6 | -4.79 | -61.41% | 18 | 28 | 69.90% | No |
| WDC251114P00155000 | 11/5 3:51 PM | 155.00 | 4.60 | 4.55 | 6.1 | -3.54 | -43.49% | 30 | 47 | 77.10% | No |
| WDC251114P00157500 | 11/5 2:09 PM | 157.50 | 4.50 | 4.15 | 6.9 | -4.70 | -51.09% | 20 | 31 | 67.85% | No |
| WDC251114P00162500 | 11/5 3:34 PM | 162.50 | 8.10 | 8.2 | 9.5 | -17.85 | -68.79% | 85 | 5 | 75.16% | Yes |
| WDC251114P00175000 | 11/4 1:54 PM | 175.00 | 23.01 | 15.5 | 18.9 | 0.00 | 0.00% | 2 | 3 | 71.68% | Yes |
