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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC251219C00015000 | 6/2 10:37 AM | 15.00 | 36.87 | 49.9 | 50.85 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| WDC251219C00017500 | 10/14 3:37 PM | 17.50 | 96.55 | 141.2 | 144.75 | 0.00 | 0.00% | 0 | 1 | 310.55% | Yes |
| WDC251219C00025000 | 10/14 3:37 PM | 25.00 | 89.05 | 133.6 | 137.3 | 0.00 | 0.00% | 0 | 1 | 256.45% | Yes |
| WDC251219C00030000 | 5/13 1:59 PM | 30.00 | 20.00 | 24.8 | 28.4 | 0.00 | 0.00% | 45 | 0 | 0.00% | Yes |
| WDC251219C00032500 | 4/7 2:35 PM | 32.50 | 5.85 | 13.65 | 14 | 0.00 | 0.00% | 5 | 137 | 0.00% | Yes |
| WDC251219C00035000 | 9/26 11:25 AM | 35.00 | 72.11 | 0 | 0 | 0.00 | 0.00% | 1 | 134 | 0.00% | Yes |
| WDC251219C00037500 | 10/14 3:37 PM | 37.50 | 76.65 | 121.1 | 124.8 | 0.00 | 0.00% | 0 | 1 | 200.78% | Yes |
| WDC251219C00040000 | 10/16 11:08 AM | 40.00 | 88.27 | 118.7 | 122.35 | 0.00 | 0.00% | 132 | 165 | 197.95% | Yes |
| WDC251219C00042500 | 10/16 1:33 PM | 42.50 | 87.12 | 116.5 | 119.8 | 0.00 | 0.00% | 20 | 35 | 197.66% | Yes |
| WDC251219C00045000 | 10/28 12:01 PM | 45.00 | 78.00 | 114.2 | 117.35 | 0.00 | 0.00% | 1 | 1021 | 196.29% | Yes |
| WDC251219C00047500 | 7/18 10:51 AM | 47.50 | 21.83 | 59.75 | 60.15 | 0.00 | 0.00% | 3 | 106 | 0.00% | Yes |
| WDC251219C00050000 | 10/24 3:10 PM | 50.00 | 80.43 | 108.8 | 112.4 | 0.00 | 0.00% | 3 | 1005 | 171.88% | Yes |
| WDC251219C00052500 | 9/30 10:17 AM | 52.50 | 70.05 | 106.4 | 109.9 | 0.00 | 0.00% | 2 | 341 | 167.68% | Yes |
| WDC251219C00055000 | 10/10 1:43 PM | 55.00 | 62.85 | 104.2 | 107.45 | 0.00 | 0.00% | 2 | 3095 | 169.14% | Yes |
| WDC251219C00057500 | 10/13 12:25 PM | 57.50 | 61.95 | 101.3 | 104.3 | 0.00 | 0.00% | 1 | 1547 | 132.81% | Yes |
| WDC251219C00060000 | 11/3 12:38 PM | 60.00 | 97.95 | 99.1 | 102.45 | 0.00 | 0.00% | 1 | 88 | 154.39% | Yes |
| WDC251219C00062500 | 11/4 9:43 AM | 62.50 | 90.15 | 96.6 | 100.05 | 0.00 | 0.00% | 2 | 495 | 150.39% | Yes |
| WDC251219C00065000 | 11/3 3:29 PM | 65.00 | 94.22 | 94.45 | 97.5 | 0.00 | 0.00% | 1 | 2459 | 149.90% | Yes |
| WDC251219C00067500 | 10/20 12:57 PM | 67.50 | 54.35 | 91.4 | 95.1 | 0.00 | 0.00% | 49 | 320 | 136.43% | Yes |
| WDC251219C00070000 | 11/4 10:31 AM | 70.00 | 84.80 | 89.3 | 92.55 | 0.00 | 0.00% | 3 | 1608 | 137.16% | Yes |
| WDC251219C00072500 | 10/20 12:44 PM | 72.50 | 49.35 | 86.4 | 90.05 | 0.00 | 0.00% | 5 | 407 | 125.34% | Yes |
| WDC251219C00075000 | 11/4 2:09 PM | 75.00 | 78.95 | 84.05 | 87.65 | 0.00 | 0.00% | 2 | 1813 | 124.61% | Yes |
| WDC251219C00077500 | 10/24 2:18 PM | 77.50 | 53.25 | 81.8 | 85.15 | 0.00 | 0.00% | 1 | 224 | 123.44% | Yes |
| WDC251219C00080000 | 11/4 10:31 AM | 80.00 | 75.01 | 79.2 | 82.65 | 0.00 | 0.00% | 3 | 927 | 117.33% | Yes |
| WDC251219C00082500 | 11/4 11:28 AM | 82.50 | 71.47 | 76.75 | 80.2 | 0.00 | 0.00% | 1 | 390 | 114.06% | Yes |
| WDC251219C00085000 | 11/4 3:06 PM | 85.00 | 66.82 | 74.5 | 77.75 | 0.00 | 0.00% | 3 | 377 | 113.18% | Yes |
| WDC251219C00087500 | 11/5 11:04 AM | 87.50 | 76.17 | 71.85 | 75.3 | 22.82 | 42.77% | 1 | 328 | 107.62% | Yes |
| WDC251219C00090000 | 11/5 2:46 PM | 90.00 | 74.27 | 69.4 | 72.9 | 23.60 | 46.58% | 2 | 403 | 104.91% | Yes |
| WDC251219C00092500 | 11/4 1:24 PM | 92.50 | 62.04 | 67.1 | 70.45 | 0.00 | 0.00% | 1 | 8 | 103.15% | Yes |
| WDC251219C00095000 | 11/5 9:33 AM | 95.00 | 65.00 | 64.5 | 68.05 | 5.11 | 8.53% | 10 | 334 | 98.93% | Yes |
| WDC251219C00097500 | 11/5 9:33 AM | 97.50 | 62.18 | 62.1 | 65.6 | 4.93 | 8.61% | 4 | 9 | 96.12% | Yes |
| WDC251219C00100000 | 11/5 3:51 PM | 100.00 | 61.89 | 59.6 | 63.3 | 8.49 | 15.90% | 10 | 205 | 93.70% | Yes |
| WDC251219C00105000 | 11/4 3:58 PM | 105.00 | 49.18 | 54.8 | 58.5 | 0.00 | 0.00% | 1 | 121 | 88.67% | Yes |
| WDC251219C00110000 | 11/5 1:37 PM | 110.00 | 54.99 | 50.15 | 53.85 | 10.99 | 24.98% | 2 | 389 | 85.25% | Yes |
| WDC251219C00115000 | 11/4 3:28 PM | 115.00 | 39.00 | 46 | 49.2 | 0.00 | 0.00% | 18 | 300 | 83.81% | Yes |
| WDC251219C00120000 | 11/5 3:50 PM | 120.00 | 43.80 | 41.65 | 44.65 | 6.70 | 18.06% | 2 | 2046 | 80.76% | Yes |
| WDC251219C00125000 | 11/4 1:27 PM | 125.00 | 32.83 | 37.3 | 40.6 | 0.00 | 0.00% | 2 | 143 | 78.93% | Yes |
| WDC251219C00130000 | 11/5 3:24 PM | 130.00 | 36.48 | 33.25 | 34.85 | 7.73 | 26.89% | 11 | 1680 | 71.14% | Yes |
| WDC251219C00135000 | 11/5 3:59 PM | 135.00 | 30.60 | 29.5 | 31 | 6.00 | 24.39% | 71 | 396 | 70.50% | Yes |
| WDC251219C00140000 | 11/5 3:21 PM | 140.00 | 28.92 | 25.8 | 29.3 | 8.41 | 41.00% | 37 | 383 | 74.73% | Yes |
| WDC251219C00145000 | 11/5 1:29 PM | 145.00 | 26.85 | 22.65 | 26.25 | 8.18 | 43.81% | 6 | 575 | 74.87% | Yes |
| WDC251219C00150000 | 11/5 3:53 PM | 150.00 | 21.95 | 19.65 | 23.25 | 5.75 | 35.49% | 97 | 453 | 74.22% | Yes |
| WDC251219C00155000 | 11/5 2:02 PM | 155.00 | 21.70 | 16.95 | 20.7 | 7.73 | 55.33% | 61 | 631 | 74.19% | Yes |
| WDC251219C00160000 | 11/5 3:56 PM | 160.00 | 16.30 | 15.8 | 16.9 | 3.99 | 32.41% | 156 | 627 | 73.72% | Yes |
| WDC251219C00165000 | 11/5 3:50 PM | 165.00 | 14.70 | 14 | 14.75 | 4.37 | 42.30% | 213 | 367 | 74.43% | No |
| WDC251219C00170000 | 11/5 3:40 PM | 170.00 | 12.72 | 12 | 14 | 3.82 | 42.92% | 238 | 309 | 76.82% | No |
| WDC251219C00175000 | 11/5 2:55 PM | 175.00 | 11.66 | 10.05 | 12.65 | 3.27 | 38.97% | 62 | 157 | 77.05% | No |
| WDC251219C00180000 | 11/5 3:13 PM | 180.00 | 10.10 | 8.75 | 9.4 | 3.60 | 55.38% | 146 | 922 | 73.42% | No |
| WDC251219C00185000 | 11/5 1:17 PM | 185.00 | 8.80 | 7.55 | 8.15 | 2.80 | 46.67% | 20 | 248 | 73.82% | No |
| WDC251219C00190000 | 11/5 3:34 PM | 190.00 | 7.23 | 6.5 | 7.1 | 2.41 | 50.00% | 107 | 890 | 74.29% | No |
| WDC251219C00195000 | 11/5 3:09 PM | 195.00 | 6.55 | 5.5 | 6.15 | 2.55 | 63.75% | 11 | 55 | 74.41% | No |
| WDC251219C00200000 | 11/5 3:24 PM | 200.00 | 5.58 | 4.55 | 5.35 | 1.89 | 51.22% | 112 | 214 | 74.37% | No |
| WDC251219C00210000 | 11/5 3:32 PM | 210.00 | 4.20 | 3.3 | 4 | 1.45 | 52.73% | 83 | 45 | 74.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC251219P00020000 | 5/13 11:38 AM | 20.00 | 0.13 | 0 | 2.24 | 0.00 | 0.00% | 4 | 13 | 353.71% | No |
| WDC251219P00022500 | 10/17 2:13 PM | 22.50 | 0.02 | 0 | 2.13 | 0.00 | 0.00% | 51 | 144 | 329.20% | No |
| WDC251219P00025000 | 4/28 12:11 PM | 25.00 | 1.00 | 0.05 | 1 | 0.00 | 0.00% | 1 | 2000 | 273.44% | No |
| WDC251219P00027500 | 6/9 3:39 PM | 27.50 | 0.15 | 0 | 0 | 0.00 | 0.00% | 7 | 0 | 50.00% | No |
| WDC251219P00030000 | 10/23 3:40 PM | 30.00 | 0.80 | 0 | 0.5 | 0.00 | 0.00% | 1 | 42 | 220.12% | No |
| WDC251219P00032500 | 10/29 12:56 PM | 32.50 | 0.09 | 0 | 2.04 | 0.00 | 0.00% | 1 | 6 | 264.36% | No |
| WDC251219P00035000 | 10/29 12:56 PM | 35.00 | 0.11 | 0 | 0.11 | 0.00 | 0.00% | 1 | 182 | 166.41% | No |
| WDC251219P00037500 | 6/4 11:57 AM | 37.50 | 1.07 | 0.04 | 0.99 | 0.00 | 0.00% | 2 | 0 | 213.38% | No |
| WDC251219P00040000 | 10/16 11:43 AM | 40.00 | 0.19 | 0 | 1.1 | 0.00 | 0.00% | 1 | 1753 | 206.45% | No |
| WDC251219P00042500 | 9/26 3:17 PM | 42.50 | 0.88 | 0 | 0 | 0.00 | 0.00% | 1 | 218 | 50.00% | No |
| WDC251219P00045000 | 9/29 11:11 AM | 45.00 | 0.25 | 0 | 1.38 | 0.00 | 0.00% | 3 | 1037 | 197.07% | No |
| WDC251219P00047500 | 8/5 11:39 AM | 47.50 | 0.52 | 0 | 1.82 | 0.00 | 0.00% | 1 | 4058 | 198.93% | No |
| WDC251219P00050000 | 10/15 1:21 PM | 50.00 | 0.16 | 0 | 2.14 | 0.00 | 0.00% | 1 | 90 | 197.07% | No |
| WDC251219P00052500 | 9/23 1:52 PM | 52.50 | 0.22 | 0 | 0 | 0.00 | 0.00% | 50 | 75 | 50.00% | No |
| WDC251219P00055000 | 9/22 1:13 PM | 55.00 | 0.33 | 0 | 0 | 0.00 | 0.00% | 1 | 1638 | 50.00% | No |
| WDC251219P00057500 | 10/23 12:01 PM | 57.50 | 0.15 | 0 | 2.15 | 0.00 | 0.00% | 1 | 491 | 175.24% | No |
| WDC251219P00060000 | 10/10 1:05 PM | 60.00 | 0.26 | 0 | 2.16 | 0.00 | 0.00% | 1 | 287 | 168.75% | No |
| WDC251219P00062500 | 9/10 9:49 AM | 62.50 | 0.61 | 0 | 1.58 | 0.00 | 0.00% | 30 | 339 | 152.83% | No |
| WDC251219P00065000 | 10/27 1:06 PM | 65.00 | 0.21 | 0 | 1.04 | 0.00 | 0.00% | 1 | 3420 | 136.52% | No |
| WDC251219P00067500 | 10/27 2:18 PM | 67.50 | 0.15 | 0 | 1.04 | 0.00 | 0.00% | 6 | 559 | 131.25% | No |
| WDC251219P00070000 | 10/20 12:51 PM | 70.00 | 0.41 | 0 | 2.14 | 0.00 | 0.00% | 1 | 310 | 144.43% | No |
| WDC251219P00072500 | 11/5 10:56 AM | 72.50 | 0.25 | 0.05 | 1.99 | 0.11 | 78.57% | 1 | 309 | 137.60% | No |
| WDC251219P00075000 | 10/31 1:01 PM | 75.00 | 0.24 | 0 | 0.84 | 0.00 | 0.00% | 2 | 637 | 112.60% | No |
| WDC251219P00077500 | 10/23 1:28 PM | 77.50 | 0.78 | 0 | 0.84 | 0.00 | 0.00% | 2 | 316 | 108.20% | No |
| WDC251219P00080000 | 11/5 10:04 AM | 80.00 | 0.39 | 0.15 | 0.95 | 0.14 | 56.00% | 1 | 142 | 108.84% | No |
| WDC251219P00082500 | 10/22 11:46 AM | 82.50 | 1.02 | 0 | 1 | 0.00 | 0.00% | 1 | 343 | 102.83% | No |
| WDC251219P00085000 | 10/31 3:59 PM | 85.00 | 0.30 | 0.05 | 2.31 | 0.00 | 0.00% | 1 | 95 | 116.68% | No |
| WDC251219P00087500 | 10/30 12:14 PM | 87.50 | 0.70 | 0.04 | 0.98 | 0.00 | 0.00% | 2 | 101 | 95.02% | No |
| WDC251219P00090000 | 11/3 9:42 AM | 90.00 | 0.36 | 0 | 0.49 | 0.00 | 0.00% | 5 | 281 | 80.76% | No |
| WDC251219P00092500 | 10/31 9:47 AM | 92.50 | 0.72 | 0.1 | 1.02 | 0.00 | 0.00% | 2 | 228 | 88.82% | No |
| WDC251219P00095000 | 11/3 1:14 PM | 95.00 | 0.37 | 0.01 | 0.61 | 0.00 | 0.00% | 2 | 274 | 76.76% | No |
| WDC251219P00097500 | 11/5 11:27 AM | 97.50 | 0.47 | 0 | 1.38 | -0.33 | -41.25% | 6 | 180 | 84.72% | No |
| WDC251219P00100000 | 11/4 12:52 PM | 100.00 | 0.71 | 0.5 | 0.91 | 0.02 | 2.90% | 1 | 644 | 81.40% | No |
| WDC251219P00105000 | 11/5 1:45 PM | 105.00 | 0.79 | 0.52 | 1 | -0.31 | -28.18% | 11 | 1994 | 75.34% | No |
| WDC251219P00110000 | 11/5 1:46 PM | 110.00 | 1.04 | 0.9 | 1.3 | -0.41 | -28.28% | 15 | 483 | 74.22% | No |
| WDC251219P00115000 | 11/5 3:48 PM | 115.00 | 1.55 | 1.24 | 2.52 | -0.51 | -24.76% | 25 | 420 | 77.10% | No |
| WDC251219P00120000 | 11/5 3:36 PM | 120.00 | 2.01 | 1.7 | 3.05 | -0.96 | -32.32% | 56 | 1067 | 74.49% | No |
| WDC251219P00125000 | 11/5 3:48 PM | 125.00 | 2.71 | 1.98 | 3.6 | -1.00 | -26.95% | 9 | 227 | 70.31% | No |
| WDC251219P00130000 | 11/5 3:36 PM | 130.00 | 3.64 | 3.25 | 4.15 | -1.66 | -31.32% | 70 | 566 | 69.34% | No |
| WDC251219P00135000 | 11/5 3:59 PM | 135.00 | 4.70 | 4.2 | 5.25 | -2.41 | -33.90% | 135 | 136 | 67.80% | No |
| WDC251219P00140000 | 11/5 3:59 PM | 140.00 | 6.15 | 5.7 | 6.7 | -2.51 | -28.98% | 22 | 4514 | 67.70% | No |
| WDC251219P00145000 | 11/5 3:50 PM | 145.00 | 8.05 | 7.8 | 8.6 | -2.25 | -21.84% | 31 | 86 | 68.93% | No |
| WDC251219P00150000 | 11/5 3:24 PM | 150.00 | 9.80 | 9.95 | 10.7 | -3.30 | -25.19% | 62 | 83 | 69.25% | No |
| WDC251219P00155000 | 11/5 3:40 PM | 155.00 | 12.00 | 10.6 | 14.35 | -4.75 | -28.36% | 15 | 219 | 68.38% | No |
| WDC251219P00160000 | 11/5 3:50 PM | 160.00 | 15.05 | 14.9 | 15.65 | -3.85 | -20.37% | 35 | 148 | 69.30% | No |
| WDC251219P00165000 | 11/5 3:39 PM | 165.00 | 17.70 | 17.8 | 18.5 | -4.10 | -18.81% | 224 | 16 | 69.36% | Yes |
| WDC251219P00175000 | 11/5 2:13 PM | 175.00 | 21.95 | 22.5 | 25.1 | -3.55 | -13.92% | 6 | 21 | 65.70% | Yes |
| WDC251219P00180000 | 11/5 2:56 PM | 180.00 | 26.85 | 26.85 | 28.75 | -2.20 | -7.57% | 24 | 3 | 67.79% | Yes |
| WDC251219P00185000 | 11/5 2:12 PM | 185.00 | 28.85 | 29.9 | 33.45 | -4.25 | -12.84% | 6 | 12 | 68.43% | Yes |
| WDC251219P00190000 | 10/30 10:20 AM | 190.00 | 52.00 | 34.55 | 37.3 | 0.00 | 0.00% | 1 | 1 | 70.23% | Yes |
| WDC251219P00200000 | 11/5 11:17 AM | 200.00 | 43.00 | 42.75 | 45.35 | -32.97 | -43.40% | 25 | 1 | 69.54% | Yes |
