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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC251205C00065000 | 10/27 9:33 AM | 65.00 | 64.25 | 93.9 | 97.4 | 0.00 | 0.00% | 0 | 1 | 166.89% | Yes |
| WDC251205C00100000 | 10/29 11:42 AM | 100.00 | 42.55 | 59.25 | 62.75 | 0.00 | 0.00% | 1 | 0 | 103.61% | Yes |
| WDC251205C00110000 | 11/5 3:49 PM | 110.00 | 52.40 | 49.95 | 53.05 | 7.85 | 17.62% | 1 | 1 | 95.31% | Yes |
| WDC251205C00114000 | 10/31 10:37 AM | 114.00 | 33.60 | 45.7 | 49.25 | 0.00 | 0.00% | 6 | 6 | 87.60% | Yes |
| WDC251205C00120000 | 10/31 3:21 PM | 120.00 | 32.65 | 39.8 | 43.65 | 0.00 | 0.00% | 2 | 2 | 80.64% | Yes |
| WDC251205C00124000 | 10/30 9:32 AM | 124.00 | 21.03 | 36.15 | 40 | 0.00 | 0.00% | 1 | 1 | 77.95% | Yes |
| WDC251205C00125000 | 10/24 2:20 PM | 125.00 | 14.54 | 35.65 | 39.1 | 0.00 | 0.00% | 1 | 1 | 79.59% | Yes |
| WDC251205C00126000 | 10/31 9:48 AM | 126.00 | 27.60 | 34.75 | 38.2 | 0.00 | 0.00% | 4 | 4 | 78.83% | Yes |
| WDC251205C00129000 | 11/3 10:27 AM | 129.00 | 23.72 | 32.55 | 35.6 | 0.00 | 0.00% | 10 | 18 | 79.25% | Yes |
| WDC251205C00130000 | 10/29 11:17 AM | 130.00 | 18.90 | 31.4 | 34.75 | 0.00 | 0.00% | 1 | 1 | 77.32% | Yes |
| WDC251205C00132000 | 10/31 10:35 AM | 132.00 | 20.83 | 30.1 | 33.05 | 0.00 | 0.00% | 4 | 1 | 77.95% | Yes |
| WDC251205C00134000 | 10/31 3:21 PM | 134.00 | 22.15 | 29 | 31.45 | 0.00 | 0.00% | 1 | 1 | 79.42% | Yes |
| WDC251205C00135000 | 10/31 3:58 PM | 135.00 | 20.60 | 27.15 | 30.65 | 0.00 | 0.00% | 1 | 4 | 74.72% | Yes |
| WDC251205C00136000 | 10/31 12:20 PM | 136.00 | 15.05 | 26.05 | 29.9 | 0.00 | 0.00% | 2 | 6 | 73.32% | Yes |
| WDC251205C00137000 | 11/3 12:03 PM | 137.00 | 24.30 | 25.65 | 29.1 | 0.00 | 0.00% | 2 | 1 | 74.43% | Yes |
| WDC251205C00138000 | 10/31 3:33 PM | 138.00 | 20.00 | 24.55 | 28.35 | 0.00 | 0.00% | 3 | 1 | 72.93% | Yes |
| WDC251205C00139000 | 11/3 3:03 PM | 139.00 | 24.50 | 24.8 | 27.6 | 0.00 | 0.00% | 1 | 1 | 76.39% | Yes |
| WDC251205C00140000 | 11/3 9:52 AM | 140.00 | 17.00 | 24.4 | 26.9 | 0.00 | 0.00% | 1 | 4 | 77.44% | Yes |
| WDC251205C00141000 | 10/31 3:07 PM | 141.00 | 17.00 | 22.65 | 26.2 | 0.00 | 0.00% | 3 | 3 | 73.68% | Yes |
| WDC251205C00142000 | 10/31 1:34 PM | 142.00 | 12.85 | 22 | 25.5 | 0.00 | 0.00% | 7 | 7 | 73.73% | Yes |
| WDC251205C00143000 | 11/4 10:27 AM | 143.00 | 19.00 | 22.3 | 24.8 | 0.00 | 0.00% | 1 | 7 | 76.88% | Yes |
| WDC251205C00144000 | 10/31 10:48 AM | 144.00 | 12.66 | 20.6 | 24.1 | 0.00 | 0.00% | 2 | 2 | 73.29% | Yes |
| WDC251205C00145000 | 11/3 2:59 PM | 145.00 | 20.35 | 19.95 | 23.45 | 0.00 | 0.00% | 1 | 5 | 73.28% | Yes |
| WDC251205C00146000 | 10/31 10:50 AM | 146.00 | 11.89 | 19.3 | 22.8 | 0.00 | 0.00% | 2 | 1 | 73.19% | Yes |
| WDC251205C00148000 | 10/31 10:16 AM | 148.00 | 12.30 | 18.35 | 21.55 | 0.00 | 0.00% | 10 | 10 | 74.04% | Yes |
| WDC251205C00149000 | 10/31 10:16 AM | 149.00 | 11.85 | 17.5 | 20.95 | 0.00 | 0.00% | 10 | 10 | 73.28% | Yes |
| WDC251205C00150000 | 11/5 2:40 PM | 150.00 | 21.55 | 16.8 | 20.35 | 8.45 | 64.50% | 8 | 16 | 72.90% | Yes |
| WDC251205C00152500 | 11/5 3:57 PM | 152.50 | 16.50 | 16.5 | 17.5 | 4.05 | 32.53% | 12 | 15 | 71.99% | Yes |
| WDC251205C00157500 | 11/5 3:11 PM | 157.50 | 16.38 | 12.85 | 16.3 | 6.03 | 58.26% | 14 | 9 | 73.00% | Yes |
| WDC251205C00160000 | 11/5 3:17 PM | 160.00 | 15.05 | 11.75 | 15.15 | 5.11 | 51.41% | 25 | 1182 | 73.33% | Yes |
| WDC251205C00162500 | 11/5 3:45 PM | 162.50 | 13.10 | 10.45 | 14.05 | 3.55 | 37.17% | 12 | 9 | 72.85% | No |
| WDC251205C00165000 | 11/5 3:53 PM | 165.00 | 11.44 | 9.35 | 13.05 | 0.44 | 4.00% | 23 | 25 | 72.80% | No |
| WDC251205C00170000 | 11/5 2:38 PM | 170.00 | 10.00 | 8.1 | 11.25 | 3.50 | 53.85% | 11 | 4 | 74.72% | No |
| WDC251205C00175000 | 11/5 2:40 PM | 175.00 | 9.00 | 6.3 | 9.7 | 3.00 | 50.00% | 14 | 10 | 74.43% | No |
| WDC251205C00180000 | 11/5 3:02 PM | 180.00 | 7.10 | 5.6 | 8.45 | 0.70 | 10.94% | 16 | 82 | 76.90% | No |
| WDC251205C00185000 | 11/5 12:27 PM | 185.00 | 5.84 | 3.65 | 7.45 | 2.84 | 94.67% | 4 | 8 | 75.18% | No |
| WDC251205C00190000 | 11/5 2:42 PM | 190.00 | 5.21 | 2.91 | 5.95 | 0.76 | 17.08% | 25 | 36 | 74.37% | No |
| WDC251205C00195000 | 10/31 10:33 AM | 195.00 | 2.00 | 3.3 | 5.05 | 0.00 | 0.00% | 8 | 19 | 78.65% | No |
| WDC251205C00200000 | 11/5 2:39 PM | 200.00 | 3.85 | 2.45 | 4.55 | 1.76 | 84.21% | 8 | 89 | 79.19% | No |
| WDC251205C00205000 | 10/30 1:33 PM | 205.00 | 2.08 | 2.15 | 4.1 | 0.00 | 0.00% | 0 | 2 | 81.37% | No |
| WDC251205C00210000 | 10/31 10:07 AM | 210.00 | 1.53 | 0.52 | 3.9 | 0.00 | 0.00% | 40 | 40 | 77.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC251205P00090000 | 11/5 3:57 PM | 90.00 | 0.88 | 0 | 0.72 | 0.38 | 76.00% | 37 | 1 | 103.96% | No |
| WDC251205P00100000 | 10/28 9:30 AM | 100.00 | 1.67 | 0 | 2.37 | 0.00 | 0.00% | 0 | 1 | 110.11% | No |
| WDC251205P00105000 | 10/31 12:41 PM | 105.00 | 0.87 | 0 | 2.48 | 0.00 | 0.00% | 1 | 3 | 101.71% | No |
| WDC251205P00106000 | 10/28 9:30 AM | 106.00 | 2.71 | 0 | 2.5 | 0.00 | 0.00% | 0 | 1 | 100.02% | No |
| WDC251205P00109000 | 10/31 12:00 PM | 109.00 | 1.10 | 0 | 1.85 | 0.00 | 0.00% | 2 | 0 | 88.13% | No |
| WDC251205P00110000 | 11/5 3:41 PM | 110.00 | 0.51 | 0 | 1.34 | -0.69 | -57.50% | 1 | 6 | 80.62% | No |
| WDC251205P00115000 | 11/3 9:46 AM | 115.00 | 0.73 | 0 | 2.84 | 0.00 | 0.00% | 1 | 1 | 86.57% | No |
| WDC251205P00116000 | 11/4 9:30 AM | 116.00 | 1.44 | 0.05 | 1.4 | 0.00 | 0.00% | 1 | 2 | 72.27% | No |
| WDC251205P00117000 | 11/4 1:01 PM | 117.00 | 1.17 | 0 | 1.9 | 0.00 | 0.00% | 2 | 4 | 75.12% | No |
| WDC251205P00120000 | 11/5 3:41 PM | 120.00 | 1.04 | 0.38 | 3.15 | -0.71 | -40.57% | 1 | 53 | 82.57% | No |
| WDC251205P00125000 | 11/4 12:48 PM | 125.00 | 2.56 | 0.1 | 2.83 | 0.00 | 0.00% | 2 | 4 | 69.78% | No |
| WDC251205P00127000 | 10/31 9:42 AM | 127.00 | 2.86 | 0.08 | 3.5 | 0.00 | 0.00% | 3 | 1 | 70.41% | No |
| WDC251205P00129000 | 11/3 1:25 PM | 129.00 | 2.55 | 0.58 | 3.6 | 0.00 | 0.00% | 60 | 70 | 70.25% | No |
| WDC251205P00130000 | 11/5 3:57 PM | 130.00 | 2.88 | 1.39 | 2.72 | 0.35 | 13.83% | 37 | 122 | 68.09% | No |
| WDC251205P00132000 | 11/4 10:25 AM | 132.00 | 3.40 | 1.56 | 4.1 | 0.00 | 0.00% | 10 | 12 | 72.13% | No |
| WDC251205P00135000 | 11/4 9:30 AM | 135.00 | 4.00 | 1.57 | 4.95 | 0.00 | 0.00% | 1 | 22 | 70.20% | No |
| WDC251205P00136000 | 11/4 10:20 AM | 136.00 | 4.60 | 1.79 | 5 | 0.00 | 0.00% | 1 | 1 | 69.39% | No |
| WDC251205P00137000 | 11/3 11:36 AM | 137.00 | 4.40 | 1.94 | 4.9 | 0.00 | 0.00% | 1 | 2 | 67.63% | No |
| WDC251205P00138000 | 11/3 3:29 PM | 138.00 | 4.20 | 2.18 | 5.1 | 0.00 | 0.00% | 2 | 12 | 67.43% | No |
| WDC251205P00139000 | 10/31 10:13 AM | 139.00 | 6.60 | 2.78 | 5.8 | 0.00 | 0.00% | 2 | 1 | 70.41% | No |
| WDC251205P00140000 | 11/5 3:28 PM | 140.00 | 3.95 | 2.13 | 6.05 | -2.10 | -34.71% | 5 | 94 | 66.86% | No |
| WDC251205P00141000 | 10/31 9:45 AM | 141.00 | 7.30 | 3.2 | 5.8 | 0.00 | 0.00% | 5 | 16 | 67.81% | No |
| WDC251205P00144000 | 10/31 9:42 AM | 144.00 | 6.90 | 3.35 | 6.85 | 0.00 | 0.00% | 1 | 1 | 65.63% | No |
| WDC251205P00145000 | 11/3 12:21 PM | 145.00 | 7.00 | 4.15 | 7.15 | 0.00 | 0.00% | 8 | 15 | 67.10% | No |
| WDC251205P00148000 | 11/4 2:43 PM | 148.00 | 10.00 | 5.35 | 8.7 | 0.00 | 0.00% | 4 | 14 | 68.98% | No |
| WDC251205P00150000 | 11/5 2:36 PM | 150.00 | 6.75 | 5.6 | 9.5 | -3.25 | -32.50% | 3 | 4 | 67.38% | No |
| WDC251205P00152500 | 11/3 11:22 AM | 152.50 | 10.35 | 7.2 | 9.2 | 0.00 | 0.00% | 2 | 0 | 65.04% | No |
| WDC251205P00155000 | 11/5 12:22 PM | 155.00 | 9.22 | 7.85 | 11.65 | -3.63 | -28.25% | 11 | 3 | 67.43% | No |
| WDC251205P00170000 | 11/3 12:58 PM | 170.00 | 20.20 | 16.4 | 19.7 | 0.00 | 0.00% | 1 | 2 | 66.24% | Yes |
| WDC251205P00180000 | 11/5 2:53 PM | 180.00 | 23.95 | 23.6 | 27.05 | -18.30 | -43.31% | 4 | 4 | 67.18% | Yes |
