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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC251128C00080000 | 11/4 3:10 PM | 80.00 | 71.87 | 78.9 | 82.45 | 0.00 | 0.00% | 1 | 1 | 151.76% | Yes |
| WDC251128C00085000 | 10/31 3:40 PM | 85.00 | 66.36 | 73.85 | 77.45 | 0.00 | 0.00% | 1 | 1 | 138.77% | Yes |
| WDC251128C00090000 | 11/4 3:40 PM | 90.00 | 62.23 | 68.95 | 72.5 | 0.00 | 0.00% | 1 | 2 | 130.81% | Yes |
| WDC251128C00100000 | 10/30 12:20 PM | 100.00 | 39.63 | 59.05 | 62.6 | 0.00 | 0.00% | 2 | 7 | 113.18% | Yes |
| WDC251128C00105000 | 10/29 2:13 PM | 105.00 | 38.70 | 54.1 | 57.65 | 0.00 | 0.00% | 1 | 2 | 104.59% | Yes |
| WDC251128C00106000 | 10/17 9:44 AM | 106.00 | 24.65 | 53.25 | 56.7 | 0.00 | 0.00% | 3 | 3 | 105.32% | Yes |
| WDC251128C00108000 | 10/29 12:01 PM | 108.00 | 33.84 | 51.2 | 54.75 | 0.00 | 0.00% | 2 | 2 | 101.37% | Yes |
| WDC251128C00109000 | 10/31 9:57 AM | 109.00 | 40.29 | 50.25 | 53.75 | 0.00 | 0.00% | 1 | 1 | 100.00% | Yes |
| WDC251128C00110000 | 10/31 11:58 AM | 110.00 | 32.57 | 49.25 | 52.8 | 0.00 | 0.00% | 6 | 8 | 98.63% | Yes |
| WDC251128C00111000 | 10/30 9:33 AM | 111.00 | 29.90 | 48.2 | 51.8 | 0.00 | 0.00% | 2 | 2 | 96.09% | Yes |
| WDC251128C00113000 | 10/27 9:44 AM | 113.00 | 20.45 | 46.1 | 49.85 | 0.00 | 0.00% | 7 | 24 | 91.65% | Yes |
| WDC251128C00114000 | 10/29 10:23 AM | 114.00 | 27.95 | 45.4 | 48.9 | 0.00 | 0.00% | 11 | 12 | 93.65% | Yes |
| WDC251128C00115000 | 11/3 10:04 AM | 115.00 | 35.56 | 44.75 | 47.95 | 0.00 | 0.00% | 1 | 6 | 95.70% | Yes |
| WDC251128C00116000 | 10/31 10:03 AM | 116.00 | 33.07 | 43.6 | 47 | 0.00 | 0.00% | 7 | 6 | 92.75% | Yes |
| WDC251128C00117000 | 11/5 10:51 AM | 117.00 | 45.80 | 42.7 | 46.05 | 4.14 | 9.94% | 1 | 3 | 92.19% | Yes |
| WDC251128C00119000 | 10/21 11:20 AM | 119.00 | 10.88 | 40.65 | 44.15 | 0.00 | 0.00% | 2 | 5 | 88.70% | Yes |
| WDC251128C00120000 | 10/31 10:03 AM | 120.00 | 29.50 | 39.85 | 43.15 | 0.00 | 0.00% | 6 | 9 | 88.43% | Yes |
| WDC251128C00121000 | 10/27 12:52 PM | 121.00 | 11.70 | 38.9 | 42.25 | 0.00 | 0.00% | 1 | 10 | 87.70% | Yes |
| WDC251128C00122000 | 11/5 10:40 AM | 122.00 | 39.85 | 38 | 41.3 | 17.88 | 81.38% | 80 | 1 | 86.91% | Yes |
| WDC251128C00123000 | 10/31 11:31 AM | 123.00 | 24.55 | 36.8 | 40.35 | 0.00 | 0.00% | 1 | 2 | 83.74% | Yes |
| WDC251128C00124000 | 10/29 3:34 PM | 124.00 | 24.91 | 36 | 39.45 | 0.00 | 0.00% | 5 | 15 | 84.06% | Yes |
| WDC251128C00125000 | 10/31 9:38 AM | 125.00 | 32.50 | 35.3 | 38.5 | 0.00 | 0.00% | 1 | 34 | 84.57% | Yes |
| WDC251128C00126000 | 11/5 11:00 AM | 126.00 | 38.66 | 34.05 | 37.6 | 18.01 | 87.22% | 1 | 6 | 81.49% | Yes |
| WDC251128C00127000 | 10/29 10:56 AM | 127.00 | 20.02 | 33.5 | 36.65 | 0.00 | 0.00% | 2 | 25 | 82.86% | Yes |
| WDC251128C00128000 | 10/31 12:38 PM | 128.00 | 19.31 | 32.3 | 35.75 | 0.00 | 0.00% | 2 | 10 | 80.18% | Yes |
| WDC251128C00129000 | 10/29 11:58 AM | 129.00 | 17.40 | 31.4 | 34.85 | 0.00 | 0.00% | 12 | 37 | 79.42% | Yes |
| WDC251128C00130000 | 11/5 10:24 AM | 130.00 | 29.85 | 30.6 | 33.95 | 4.57 | 18.08% | 2 | 69 | 79.20% | Yes |
| WDC251128C00131000 | 11/3 11:45 AM | 131.00 | 28.35 | 29.75 | 33.1 | 0.00 | 0.00% | 1 | 6 | 78.91% | Yes |
| WDC251128C00132000 | 11/5 1:43 PM | 132.00 | 33.79 | 28.9 | 32.2 | 26.47 | 361.61% | 20 | 0 | 78.22% | Yes |
| WDC251128C00133000 | 10/29 9:39 AM | 133.00 | 11.50 | 28.55 | 31.35 | 0.00 | 0.00% | 8 | 3 | 80.42% | Yes |
| WDC251128C00134000 | 10/27 12:43 PM | 134.00 | 6.15 | 28.2 | 30.5 | 0.00 | 0.00% | 5 | 10 | 82.30% | Yes |
| WDC251128C00135000 | 11/5 10:40 AM | 135.00 | 27.90 | 26.55 | 29.65 | 12.45 | 80.58% | 80 | 11 | 77.60% | Yes |
| WDC251128C00136000 | 11/3 9:50 AM | 136.00 | 18.35 | 26.5 | 28.85 | 0.00 | 0.00% | 1 | 13 | 80.93% | Yes |
| WDC251128C00137000 | 10/31 11:45 AM | 137.00 | 14.21 | 24.6 | 28.05 | 0.00 | 0.00% | 26 | 14 | 75.39% | Yes |
| WDC251128C00138000 | 11/3 12:15 PM | 138.00 | 23.40 | 24.9 | 27.25 | 0.00 | 0.00% | 6 | 79 | 80.01% | Yes |
| WDC251128C00139000 | 10/31 3:42 PM | 139.00 | 17.00 | 24.1 | 26.45 | 0.00 | 0.00% | 45 | 19 | 79.42% | Yes |
| WDC251128C00140000 | 11/5 1:08 PM | 140.00 | 26.04 | 22.2 | 25.7 | 7.24 | 38.51% | 11 | 143 | 74.28% | Yes |
| WDC251128C00141000 | 10/31 11:17 AM | 141.00 | 13.90 | 22.45 | 24.95 | 0.00 | 0.00% | 2 | 14 | 78.26% | Yes |
| WDC251128C00142000 | 11/3 9:34 AM | 142.00 | 15.65 | 20.7 | 24.25 | 0.00 | 0.00% | 1 | 36 | 74.02% | Yes |
| WDC251128C00143000 | 10/31 2:15 PM | 143.00 | 12.60 | 20.65 | 22.95 | 0.00 | 0.00% | 14 | 58 | 74.24% | Yes |
| WDC251128C00144000 | 11/3 11:05 AM | 144.00 | 16.95 | 20.15 | 22.75 | 0.00 | 0.00% | 1 | 22 | 76.87% | Yes |
| WDC251128C00145000 | 11/5 1:08 PM | 145.00 | 21.92 | 19.7 | 22.05 | 6.12 | 38.73% | 2 | 39 | 77.56% | Yes |
| WDC251128C00146000 | 11/3 11:04 AM | 146.00 | 15.22 | 19.1 | 21.4 | 0.00 | 0.00% | 2 | 77 | 77.77% | Yes |
| WDC251128C00147000 | 10/31 3:57 PM | 147.00 | 12.50 | 18.35 | 20.75 | 0.00 | 0.00% | 209 | 102 | 77.34% | Yes |
| WDC251128C00148000 | 11/4 10:27 AM | 148.00 | 15.10 | 17.2 | 20.05 | 0.00 | 0.00% | 1 | 40 | 75.23% | Yes |
| WDC251128C00149000 | 11/5 9:36 AM | 149.00 | 17.85 | 15.8 | 19.4 | 3.30 | 22.68% | 1 | 12 | 72.39% | Yes |
| WDC251128C00150000 | 11/5 3:34 PM | 150.00 | 17.60 | 15.2 | 18.5 | 5.60 | 46.67% | 29 | 88 | 71.44% | Yes |
| WDC251128C00152500 | 11/5 1:29 PM | 152.50 | 18.00 | 13.7 | 17.35 | 7.50 | 71.43% | 1 | 17 | 72.44% | Yes |
| WDC251128C00155000 | 11/5 10:47 AM | 155.00 | 14.95 | 13 | 15.95 | 4.85 | 48.02% | 4 | 92 | 74.59% | Yes |
| WDC251128C00157500 | 11/5 3:37 PM | 157.50 | 13.80 | 12.05 | 14.65 | 4.54 | 49.03% | 5 | 45 | 75.60% | Yes |
| WDC251128C00160000 | 11/5 3:08 PM | 160.00 | 13.10 | 11.05 | 11.75 | 5.50 | 72.37% | 7 | 50 | 70.90% | Yes |
| WDC251128C00162500 | 11/5 3:30 PM | 162.50 | 11.18 | 9.4 | 12.35 | 4.53 | 68.12% | 128 | 165 | 74.62% | No |
| WDC251128C00165000 | 11/5 3:08 PM | 165.00 | 10.65 | 8.75 | 11.1 | 3.92 | 58.25% | 228 | 17 | 75.17% | No |
| WDC251128C00170000 | 11/5 2:01 PM | 170.00 | 9.80 | 6.3 | 9.6 | 2.29 | 30.49% | 33 | 74 | 74.37% | No |
| WDC251128C00175000 | 11/5 3:52 PM | 175.00 | 6.50 | 5.5 | 8.15 | 0.15 | 2.36% | 30 | 22 | 77.25% | No |
| WDC251128C00180000 | 11/5 3:50 PM | 180.00 | 5.10 | 4.35 | 5 | 2.23 | 77.70% | 77 | 101 | 71.30% | No |
| WDC251128C00185000 | 11/5 1:30 PM | 185.00 | 4.78 | 3.4 | 4.05 | 1.95 | 68.90% | 4 | 27 | 71.95% | No |
| WDC251128C00190000 | 11/5 1:53 PM | 190.00 | 3.77 | 1.7 | 5.25 | 1.67 | 79.52% | 34 | 57 | 77.09% | No |
| WDC251128C00195000 | 11/5 12:15 PM | 195.00 | 2.80 | 2.32 | 2.68 | 0.30 | 12.00% | 23 | 69 | 74.78% | No |
| WDC251128C00200000 | 11/5 2:27 PM | 200.00 | 2.75 | 0.79 | 2.7 | 0.75 | 37.50% | 44 | 5 | 72.58% | No |
| WDC251128C00205000 | 11/5 12:20 PM | 205.00 | 1.60 | 1.57 | 2.46 | 1.12 | 233.33% | 2 | 40 | 81.25% | No |
| WDC251128C00210000 | 11/5 12:59 PM | 210.00 | 1.60 | 0.02 | 3.4 | 0.55 | 52.38% | 1 | 2 | 82.81% | No |
| WDC251128C00215000 | 11/5 11:13 AM | 215.00 | 1.27 | 0 | 3.15 | 0.01 | 0.79% | 10 | 40 | 85.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC251128P00070000 | 10/24 9:30 AM | 70.00 | 0.22 | 0 | 0.2 | 0.00 | 0.00% | 1 | 3 | 137.50% | No |
| WDC251128P00085000 | 10/22 1:24 PM | 85.00 | 0.76 | 0 | 2.15 | 0.00 | 0.00% | 1 | 2 | 158.20% | No |
| WDC251128P00090000 | 10/17 9:30 AM | 90.00 | 1.44 | 0 | 2.16 | 0.00 | 0.00% | 1 | 1 | 146.00% | No |
| WDC251128P00095000 | 10/24 9:30 AM | 95.00 | 1.08 | 0 | 2.18 | 0.00 | 0.00% | 1 | 1 | 134.57% | No |
| WDC251128P00100000 | 11/5 10:37 AM | 100.00 | 0.30 | 0 | 2.23 | -0.03 | -9.09% | 1 | 53 | 124.02% | No |
| WDC251128P00105000 | 10/30 1:27 PM | 105.00 | 1.09 | 0 | 2.27 | 0.00 | 0.00% | 5 | 6 | 113.77% | No |
| WDC251128P00106000 | 10/16 2:44 PM | 106.00 | 3.65 | 0 | 2.31 | 0.00 | 0.00% | 0 | 15 | 112.11% | No |
| WDC251128P00107000 | 10/31 12:33 PM | 107.00 | 0.37 | 0 | 2.33 | 0.00 | 0.00% | 1 | 1 | 110.25% | No |
| WDC251128P00108000 | 11/3 10:15 AM | 108.00 | 1.22 | 0 | 2.32 | 0.00 | 0.00% | 2 | 3 | 108.06% | No |
| WDC251128P00109000 | 11/5 12:32 PM | 109.00 | 0.77 | 0 | 0.97 | -6.56 | -89.50% | 3 | 1 | 88.13% | No |
| WDC251128P00110000 | 10/31 1:29 PM | 110.00 | 0.69 | 0 | 2.35 | 0.00 | 0.00% | 9 | 44 | 104.30% | No |
| WDC251128P00111000 | 10/13 11:36 AM | 111.00 | 7.35 | 0 | 2.41 | 0.00 | 0.00% | 0 | 1 | 102.88% | No |
| WDC251128P00112000 | 10/29 11:49 AM | 112.00 | 1.90 | 0 | 2.44 | 0.00 | 0.00% | 1 | 2 | 101.15% | No |
| WDC251128P00113000 | 11/3 10:15 AM | 113.00 | 1.33 | 0 | 2.46 | 0.00 | 0.00% | 2 | 2 | 99.32% | No |
| WDC251128P00114000 | 11/3 9:45 AM | 114.00 | 0.01 | 0 | 1.55 | 0.00 | 0.00% | 1 | 19 | 87.40% | No |
| WDC251128P00115000 | 11/5 11:06 AM | 115.00 | 0.59 | 0 | 1.2 | -0.19 | -24.36% | 2 | 24 | 81.05% | No |
| WDC251128P00116000 | 10/29 9:52 AM | 116.00 | 3.40 | 0 | 1.65 | 0.00 | 0.00% | 1 | 8 | 84.91% | No |
| WDC251128P00117000 | 10/31 12:39 PM | 117.00 | 1.46 | 0 | 1.05 | 0.00 | 0.00% | 7 | 15 | 75.44% | No |
| WDC251128P00118000 | 11/5 12:32 PM | 118.00 | 0.98 | 0 | 0.95 | 0.97 | 9700.01% | 4 | 16 | 72.27% | No |
| WDC251128P00119000 | 10/29 10:26 AM | 119.00 | 3.40 | 0 | 1.6 | 0.00 | 0.00% | 2 | 2 | 78.86% | No |
| WDC251128P00120000 | 11/5 12:35 PM | 120.00 | 1.25 | 0.2 | 1.15 | 0.07 | 5.93% | 3 | 1527 | 74.17% | No |
| WDC251128P00121000 | 10/29 9:44 AM | 121.00 | 4.98 | 0 | 2.65 | 0.00 | 0.00% | 1 | 2 | 85.23% | No |
| WDC251128P00122000 | 11/4 2:45 PM | 122.00 | 1.29 | 0 | 1.4 | 0.00 | 0.00% | 2 | 8 | 71.29% | No |
| WDC251128P00123000 | 10/31 2:44 PM | 123.00 | 1.75 | 0 | 2.1 | 0.00 | 0.00% | 23 | 22 | 76.59% | No |
| WDC251128P00124000 | 11/4 11:58 AM | 124.00 | 1.24 | 0.19 | 1.24 | 0.00 | 0.00% | 5 | 26 | 68.16% | No |
| WDC251128P00125000 | 11/3 3:40 PM | 125.00 | 1.10 | 0 | 2.85 | 0.00 | 0.00% | 3 | 15 | 79.08% | No |
| WDC251128P00126000 | 10/31 9:30 AM | 126.00 | 1.71 | 0 | 2.36 | 0.00 | 0.00% | 1 | 0 | 73.27% | No |
| WDC251128P00127000 | 10/29 9:54 AM | 127.00 | 6.00 | 0 | 2.04 | 0.00 | 0.00% | 1 | 1 | 68.73% | No |
| WDC251128P00128000 | 11/5 3:05 PM | 128.00 | 1.09 | 0.16 | 2.02 | -0.66 | -37.71% | 42 | 6 | 68.09% | No |
| WDC251128P00129000 | 11/4 11:04 AM | 129.00 | 2.09 | 0.17 | 1.77 | 0.00 | 0.00% | 2 | 3 | 64.28% | No |
| WDC251128P00130000 | 11/5 2:37 PM | 130.00 | 1.25 | 0.05 | 3.45 | -0.33 | -20.89% | 20 | 16 | 73.90% | No |
| WDC251128P00131000 | 10/31 3:44 PM | 131.00 | 3.05 | 0.43 | 2.61 | 0.00 | 0.00% | 21 | 32 | 68.90% | No |
| WDC251128P00132000 | 10/27 10:34 AM | 132.00 | 12.27 | 0.57 | 2.33 | 0.00 | 0.00% | 0 | 3 | 66.02% | No |
| WDC251128P00133000 | 11/5 3:05 PM | 133.00 | 1.64 | 0.72 | 2.55 | -1.17 | -41.64% | 45 | 38 | 66.53% | No |
| WDC251128P00134000 | 10/30 3:55 PM | 134.00 | 8.83 | 1.41 | 2.68 | 0.00 | 0.00% | 9 | 9 | 69.51% | No |
| WDC251128P00135000 | 11/5 9:39 AM | 135.00 | 2.72 | 1.37 | 2.55 | -0.72 | -20.93% | 4 | 52 | 66.53% | No |
| WDC251128P00137000 | 11/5 1:15 PM | 137.00 | 1.90 | 1.44 | 4.4 | -1.15 | -37.70% | 1 | 25 | 72.46% | No |
| WDC251128P00138000 | 11/3 3:50 PM | 138.00 | 3.15 | 1.8 | 4.05 | 0.00 | 0.00% | 23 | 36 | 70.34% | No |
| WDC251128P00139000 | 11/3 11:27 AM | 139.00 | 4.00 | 1.46 | 3.45 | 0.00 | 0.00% | 3 | 9 | 63.62% | No |
| WDC251128P00140000 | 11/5 2:37 PM | 140.00 | 2.52 | 1.92 | 3.5 | -2.38 | -48.57% | 13 | 141 | 63.99% | No |
| WDC251128P00141000 | 11/5 10:56 AM | 141.00 | 3.10 | 2 | 3.75 | -1.90 | -38.00% | 4 | 8 | 63.38% | No |
| WDC251128P00142000 | 11/5 2:12 PM | 142.00 | 2.79 | 1.5 | 5.45 | -2.61 | -48.33% | 11 | 9 | 66.48% | No |
| WDC251128P00143000 | 11/3 9:30 AM | 143.00 | 6.02 | 2.58 | 4.25 | 0.00 | 0.00% | 1 | 2 | 63.72% | No |
| WDC251128P00144000 | 10/30 12:21 PM | 144.00 | 14.50 | 2.97 | 6.05 | 0.00 | 0.00% | 0 | 1 | 70.34% | No |
| WDC251128P00145000 | 11/5 9:39 AM | 145.00 | 5.13 | 3.2 | 5 | -0.11 | -2.10% | 1 | 15 | 64.71% | No |
| WDC251128P00147000 | 11/4 3:43 PM | 147.00 | 8.25 | 3 | 6.9 | 0.00 | 0.00% | 41 | 31 | 66.37% | No |
| WDC251128P00148000 | 11/5 12:15 PM | 148.00 | 5.28 | 5.05 | 5.75 | -1.61 | -23.37% | 13 | 10 | 67.16% | No |
| WDC251128P00150000 | 11/5 12:15 PM | 150.00 | 5.98 | 5.9 | 6.5 | -3.12 | -34.29% | 14 | 14 | 67.64% | No |
| WDC251128P00152500 | 11/5 10:47 AM | 152.50 | 6.60 | 6.9 | 7.65 | -4.60 | -41.07% | 1 | 9 | 68.12% | No |
| WDC251128P00155000 | 11/5 2:12 PM | 155.00 | 6.74 | 8 | 8.75 | -4.86 | -41.90% | 2 | 36 | 68.12% | No |
| WDC251128P00157500 | 11/5 11:25 AM | 157.50 | 8.90 | 9.2 | 9.95 | -4.10 | -31.54% | 3 | 6 | 68.16% | No |
| WDC251128P00175000 | 10/31 3:45 PM | 175.00 | 28.00 | 19.5 | 21.25 | 0.00 | 0.00% | 2 | 2 | 68.14% | Yes |
| WDC251128P00180000 | 10/30 9:30 AM | 180.00 | 45.00 | 22.3 | 25.4 | 0.00 | 0.00% | 1 | 1 | 65.92% | Yes |
