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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116C00015000 | 10/29 11:25 AM | 15.00 | 125.95 | 143.8 | 147.25 | 0.00 | 0.00% | 1 | 22 | 266.02% | Yes |
| WDC260116C00020000 | 2/21 12:35 PM | 20.00 | 51.30 | 48.85 | 50.55 | -0.30 | -0.58% | 1 | 3 | 0.00% | Yes |
| WDC260116C00022500 | 11/18 10:05 AM | 22.50 | 43.35 | 37 | 42 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| WDC260116C00025000 | 1/2 10:13 AM | 25.00 | 39.26 | 40.05 | 42.95 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| WDC260116C00027500 | 4/30 2:29 PM | 27.50 | 17.70 | 24.7 | 25.9 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| WDC260116C00030000 | 10/22 9:30 AM | 30.00 | 91.93 | 129.1 | 132.4 | 0.00 | 0.00% | 1 | 5 | 199.71% | Yes |
| WDC260116C00032500 | 10/1 1:42 PM | 32.50 | 95.45 | 126.7 | 129.9 | 0.00 | 0.00% | 1 | 106 | 192.68% | Yes |
| WDC260116C00035000 | 10/24 11:09 AM | 35.00 | 98.00 | 123.8 | 127.45 | 0.00 | 0.00% | 1 | 36 | 175.10% | Yes |
| WDC260116C00037500 | 5/21 9:45 AM | 37.50 | 16.00 | 0 | 0 | 0.00 | 0.00% | 100 | 127 | 0.00% | Yes |
| WDC260116C00040000 | 9/30 2:51 PM | 40.00 | 78.80 | 119.05 | 122.5 | 0.00 | 0.00% | 3 | 358 | 167.09% | Yes |
| WDC260116C00042500 | 8/1 9:31 AM | 42.50 | 34.70 | 64.85 | 65.3 | 0.00 | 0.00% | 1 | 396 | 0.00% | Yes |
| WDC260116C00045000 | 7/23 3:38 PM | 45.00 | 25.75 | 62.5 | 62.9 | 0.00 | 0.00% | 4 | 704 | 0.00% | Yes |
| WDC260116C00047500 | 10/16 10:33 AM | 47.50 | 82.00 | 111.65 | 115.1 | 0.00 | 0.00% | 2 | 2122 | 150.93% | Yes |
| WDC260116C00050000 | 11/5 11:39 AM | 50.00 | 112.40 | 109 | 112.65 | 37.15 | 49.37% | 2 | 668 | 143.16% | Yes |
| WDC260116C00052500 | 10/14 11:11 AM | 52.50 | 63.90 | 106.75 | 110.2 | 0.00 | 0.00% | 1 | 676 | 142.38% | Yes |
| WDC260116C00055000 | 10/24 3:15 PM | 55.00 | 75.90 | 104.4 | 107.1 | 0.00 | 0.00% | 1 | 854 | 129.64% | Yes |
| WDC260116C00057500 | 10/24 9:30 AM | 57.50 | 73.00 | 101.85 | 104.85 | 0.00 | 0.00% | 1 | 622 | 127.88% | Yes |
| WDC260116C00060000 | 10/27 10:18 AM | 60.00 | 68.49 | 99.4 | 102.8 | 0.00 | 0.00% | 1 | 2232 | 129.88% | Yes |
| WDC260116C00062500 | 9/24 3:46 PM | 62.50 | 48.35 | 66.3 | 70.15 | 0.00 | 0.00% | 4 | 114 | 0.00% | Yes |
| WDC260116C00065000 | 10/16 10:02 AM | 65.00 | 63.50 | 94.3 | 97.7 | 0.00 | 0.00% | 2 | 234 | 117.77% | Yes |
| WDC260116C00067500 | 10/27 12:02 PM | 67.50 | 58.30 | 92 | 95.45 | 0.00 | 0.00% | 5 | 1278 | 118.51% | Yes |
| WDC260116C00070000 | 11/5 12:53 PM | 70.00 | 93.23 | 89.55 | 93 | 8.69 | 10.28% | 1 | 1040 | 115.06% | Yes |
| WDC260116C00072500 | 10/31 10:06 AM | 72.50 | 78.15 | 86.9 | 90.55 | 0.00 | 0.00% | 3 | 102 | 109.72% | Yes |
| WDC260116C00075000 | 10/31 2:06 PM | 75.00 | 72.00 | 84.65 | 88.15 | 0.00 | 0.00% | 1 | 2851 | 108.89% | Yes |
| WDC260116C00077500 | 10/30 1:12 PM | 77.50 | 62.90 | 82.1 | 85.7 | 0.00 | 0.00% | 1 | 225 | 104.74% | Yes |
| WDC260116C00080000 | 11/5 1:29 PM | 80.00 | 85.15 | 79.6 | 83.3 | 13.90 | 19.51% | 2 | 10938 | 101.61% | Yes |
| WDC260116C00082500 | 10/29 9:46 AM | 82.50 | 56.60 | 77.35 | 80.85 | 0.00 | 0.00% | 1 | 360 | 100.07% | Yes |
| WDC260116C00085000 | 10/31 9:56 AM | 85.00 | 66.50 | 75.2 | 78.5 | 0.00 | 0.00% | 3 | 5816 | 99.78% | Yes |
| WDC260116C00087500 | 11/5 11:04 AM | 87.50 | 76.85 | 72.95 | 76.05 | 36.34 | 89.71% | 1 | 72 | 97.90% | Yes |
| WDC260116C00090000 | 11/5 1:37 PM | 90.00 | 74.83 | 70.25 | 73.7 | 13.38 | 21.77% | 1 | 1310 | 93.77% | Yes |
| WDC260116C00092500 | 10/30 1:08 PM | 92.50 | 48.65 | 67.95 | 71.3 | 0.00 | 0.00% | 3 | 53 | 91.85% | Yes |
| WDC260116C00095000 | 11/5 2:35 PM | 95.00 | 71.16 | 66.1 | 68.95 | 24.71 | 53.20% | 3 | 6623 | 92.53% | Yes |
| WDC260116C00097500 | 11/5 2:35 PM | 97.50 | 68.82 | 64.15 | 66.6 | 10.72 | 18.45% | 1 | 15 | 92.26% | Yes |
| WDC260116C00100000 | 11/4 3:15 PM | 100.00 | 54.55 | 60.8 | 64.35 | 0.00 | 0.00% | 2 | 1598 | 85.68% | Yes |
| WDC260116C00105000 | 11/3 3:13 PM | 105.00 | 56.11 | 56.4 | 59.75 | 0.00 | 0.00% | 1 | 848 | 83.03% | Yes |
| WDC260116C00110000 | 11/5 1:37 PM | 110.00 | 56.21 | 51.8 | 55.35 | 9.04 | 19.16% | 2 | 1302 | 79.88% | Yes |
| WDC260116C00115000 | 11/5 1:25 PM | 115.00 | 52.15 | 47.65 | 51.05 | 3.96 | 8.22% | 12 | 344 | 78.16% | Yes |
| WDC260116C00120000 | 11/5 3:05 PM | 120.00 | 46.76 | 43.45 | 47 | 7.08 | 17.84% | 6 | 1262 | 76.36% | Yes |
| WDC260116C00125000 | 11/5 10:20 AM | 125.00 | 39.40 | 39.9 | 43.1 | 5.20 | 15.20% | 13 | 1531 | 76.01% | Yes |
| WDC260116C00130000 | 11/5 2:26 PM | 130.00 | 41.07 | 36.65 | 39.45 | 10.47 | 34.22% | 27 | 566 | 76.10% | Yes |
| WDC260116C00135000 | 11/5 2:40 PM | 135.00 | 36.50 | 32.5 | 36.1 | 7.35 | 25.21% | 12 | 370 | 73.93% | Yes |
| WDC260116C00140000 | 11/5 3:24 PM | 140.00 | 32.58 | 29.2 | 32.8 | 7.43 | 29.54% | 37 | 2148 | 73.05% | Yes |
| WDC260116C00145000 | 11/5 3:52 PM | 145.00 | 28.00 | 26.5 | 28.3 | 4.55 | 19.40% | 7 | 796 | 70.25% | Yes |
| WDC260116C00150000 | 11/5 3:56 PM | 150.00 | 25.18 | 23.95 | 25.5 | 5.14 | 25.65% | 81 | 1199 | 70.39% | Yes |
| WDC260116C00155000 | 11/5 3:40 PM | 155.00 | 23.25 | 22.1 | 22.8 | 5.40 | 30.25% | 57 | 1559 | 71.21% | Yes |
| WDC260116C00160000 | 11/5 3:34 PM | 160.00 | 20.94 | 19.8 | 20.5 | 5.02 | 31.53% | 148 | 1115 | 71.17% | Yes |
| WDC260116C00165000 | 11/5 3:59 PM | 165.00 | 18.17 | 18 | 18.75 | 3.27 | 21.95% | 124 | 239 | 72.30% | No |
| WDC260116C00170000 | 11/5 3:39 PM | 170.00 | 17.00 | 15.9 | 16.55 | 4.47 | 35.67% | 46 | 2839 | 71.44% | No |
| WDC260116C00175000 | 11/5 3:53 PM | 175.00 | 15.10 | 14.3 | 14.9 | 4.10 | 37.27% | 21 | 500 | 71.83% | No |
| WDC260116C00180000 | 11/5 3:21 PM | 180.00 | 14.00 | 12.65 | 14.6 | 4.50 | 47.37% | 101 | 2424 | 73.99% | No |
| WDC260116C00185000 | 11/5 1:56 PM | 185.00 | 13.95 | 10.4 | 13.85 | 5.29 | 61.09% | 27 | 1225 | 73.74% | No |
| WDC260116C00190000 | 11/5 3:21 PM | 190.00 | 11.30 | 10.1 | 10.8 | 3.60 | 46.75% | 52 | 208 | 72.31% | No |
| WDC260116C00195000 | 11/5 3:40 PM | 195.00 | 9.75 | 7.95 | 11.35 | 2.95 | 43.38% | 163 | 52 | 73.71% | No |
| WDC260116C00200000 | 11/5 3:54 PM | 200.00 | 8.66 | 8.1 | 8.75 | 2.41 | 38.56% | 94 | 288 | 73.01% | No |
| WDC260116C00210000 | 11/5 3:59 PM | 210.00 | 6.30 | 6.3 | 7.15 | 1.60 | 34.04% | 218 | 1076 | 73.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116P00015000 | 11/3 11:01 AM | 15.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 1 | 4 | 315.04% | No |
| WDC260116P00020000 | 4/7 1:13 PM | 20.00 | 1.93 | 0.14 | 0.83 | 0.00 | 0.00% | 148 | 235 | 237.11% | No |
| WDC260116P00022500 | 11/3 3:23 PM | 22.50 | 0.03 | 0 | 2.14 | 0.00 | 0.00% | 3 | 85 | 257.62% | No |
| WDC260116P00025000 | 5/20 10:34 AM | 25.00 | 0.34 | 0 | 2.37 | 0.00 | 0.00% | 1 | 44 | 248.34% | No |
| WDC260116P00027500 | 7/28 3:28 PM | 27.50 | 0.22 | 0 | 1.32 | 0.00 | 0.00% | 2 | 0 | 210.74% | No |
| WDC260116P00030000 | 8/11 9:53 AM | 30.00 | 0.15 | 0 | 1.34 | 0.00 | 0.00% | 3 | 335 | 200.78% | No |
| WDC260116P00032500 | 9/18 2:06 PM | 32.50 | 0.09 | 0 | 2.17 | 0.00 | 0.00% | 2 | 958 | 209.18% | No |
| WDC260116P00035000 | 11/4 2:43 PM | 35.00 | 0.05 | 0 | 1.05 | 0.00 | 0.00% | 3 | 1679 | 175.10% | No |
| WDC260116P00037500 | 11/5 1:30 PM | 37.50 | 0.09 | 0 | 0.17 | -0.01 | -10.00% | 1 | 1384 | 130.47% | No |
| WDC260116P00040000 | 8/25 10:31 AM | 40.00 | 0.25 | 0 | 2.27 | 0.00 | 0.00% | 72 | 1105 | 184.13% | No |
| WDC260116P00042500 | 9/25 10:25 AM | 42.50 | 0.22 | 0 | 2.04 | 0.00 | 0.00% | 115 | 576 | 172.75% | No |
| WDC260116P00045000 | 8/5 1:57 PM | 45.00 | 0.53 | 0 | 2.32 | 0.00 | 0.00% | 1 | 248 | 169.87% | No |
| WDC260116P00047500 | 10/9 3:40 PM | 47.50 | 0.16 | 0 | 1.05 | 0.00 | 0.00% | 2 | 3431 | 141.11% | No |
| WDC260116P00050000 | 10/31 10:10 AM | 50.00 | 0.15 | 0 | 1 | 0.00 | 0.00% | 7 | 428 | 134.38% | No |
| WDC260116P00052500 | 9/23 11:24 AM | 52.50 | 0.33 | 0 | 0 | 0.00 | 0.00% | 1 | 117 | 50.00% | No |
| WDC260116P00055000 | 10/9 3:38 PM | 55.00 | 0.28 | 0 | 1.25 | 0.00 | 0.00% | 1 | 1493 | 128.81% | No |
| WDC260116P00057500 | 10/16 10:04 AM | 57.50 | 0.39 | 0 | 2.15 | 0.00 | 0.00% | 1 | 221 | 137.01% | No |
| WDC260116P00060000 | 10/16 10:04 AM | 60.00 | 0.39 | 0 | 1.25 | 0.00 | 0.00% | 1 | 8661 | 119.04% | No |
| WDC260116P00062500 | 10/15 2:12 PM | 62.50 | 0.44 | 0 | 1.05 | 0.00 | 0.00% | 2 | 478 | 111.13% | No |
| WDC260116P00065000 | 10/29 2:10 PM | 65.00 | 0.42 | 0 | 1.97 | 0.00 | 0.00% | 1 | 131 | 119.92% | No |
| WDC260116P00067500 | 10/31 9:53 AM | 67.50 | 0.20 | 0 | 1.05 | 0.00 | 0.00% | 1 | 535 | 102.78% | No |
| WDC260116P00070000 | 11/3 1:18 PM | 70.00 | 0.21 | 0.01 | 0.81 | 0.00 | 0.00% | 2 | 10204 | 94.82% | No |
| WDC260116P00072500 | 11/5 12:51 PM | 72.50 | 0.71 | 0.01 | 1.99 | 0.36 | 102.86% | 1 | 776 | 107.13% | No |
| WDC260116P00075000 | 11/5 12:51 PM | 75.00 | 0.79 | 0.02 | 0.61 | 0.44 | 125.71% | 1 | 677 | 84.08% | No |
| WDC260116P00077500 | 10/31 11:04 AM | 77.50 | 0.37 | 0.05 | 0.61 | 0.00 | 0.00% | 3 | 788 | 81.35% | No |
| WDC260116P00080000 | 11/3 1:41 PM | 80.00 | 0.40 | 0.34 | 0.42 | 0.00 | 0.00% | 1 | 3054 | 79.88% | No |
| WDC260116P00082500 | 10/30 3:41 PM | 82.50 | 0.93 | 0.35 | 0.77 | 0.00 | 0.00% | 1 | 418 | 81.98% | No |
| WDC260116P00085000 | 11/5 11:59 AM | 85.00 | 0.60 | 0.35 | 1.78 | -0.40 | -40.00% | 14 | 518 | 89.23% | No |
| WDC260116P00087500 | 10/31 9:37 AM | 87.50 | 1.20 | 0.16 | 1 | 0.00 | 0.00% | 1 | 338 | 76.03% | No |
| WDC260116P00090000 | 11/5 3:19 PM | 90.00 | 0.75 | 0.35 | 1 | -0.01 | -1.32% | 6 | 7605 | 75.05% | No |
| WDC260116P00092500 | 10/30 1:01 PM | 92.50 | 1.57 | 0.15 | 1.3 | 0.00 | 0.00% | 1 | 235 | 72.95% | No |
| WDC260116P00095000 | 10/31 3:43 PM | 95.00 | 1.09 | 0.17 | 1.3 | 0.00 | 0.00% | 8 | 725 | 70.07% | No |
| WDC260116P00097500 | 11/5 1:49 PM | 97.50 | 1.10 | 0 | 3.1 | 0.00 | 0.00% | 1 | 262 | 79.08% | No |
| WDC260116P00100000 | 11/4 3:52 PM | 100.00 | 1.21 | 1 | 1.99 | 0.00 | 0.00% | 1 | 2397 | 75.10% | No |
| WDC260116P00105000 | 11/5 12:03 PM | 105.00 | 1.52 | 1 | 3.4 | -0.52 | -25.49% | 5 | 518 | 76.06% | No |
| WDC260116P00110000 | 11/5 2:40 PM | 110.00 | 2.00 | 0.69 | 3.7 | -0.69 | -25.65% | 2 | 1167 | 69.40% | No |
| WDC260116P00115000 | 11/5 2:40 PM | 115.00 | 2.62 | 2 | 3.75 | -1.23 | -31.95% | 4 | 522 | 68.46% | No |
| WDC260116P00120000 | 11/5 3:21 PM | 120.00 | 3.62 | 3.45 | 4.1 | -1.31 | -26.57% | 20 | 608 | 68.02% | No |
| WDC260116P00125000 | 11/5 3:21 PM | 125.00 | 4.62 | 2.78 | 5 | -1.63 | -26.08% | 52 | 711 | 61.95% | No |
| WDC260116P00130000 | 11/5 3:42 PM | 130.00 | 5.95 | 5.65 | 6.3 | -1.90 | -24.20% | 436 | 521 | 66.38% | No |
| WDC260116P00135000 | 11/5 2:50 PM | 135.00 | 7.25 | 7.1 | 7.8 | -2.55 | -26.02% | 26 | 286 | 66.03% | No |
| WDC260116P00140000 | 11/5 10:55 AM | 140.00 | 9.20 | 7.65 | 11.1 | -2.92 | -24.09% | 5 | 341 | 66.66% | No |
| WDC260116P00145000 | 11/5 12:14 PM | 145.00 | 10.69 | 10.95 | 11.6 | -3.66 | -25.51% | 7 | 114 | 66.21% | No |
| WDC260116P00150000 | 11/5 2:55 PM | 150.00 | 12.90 | 13.2 | 13.85 | -3.95 | -23.44% | 56 | 112 | 66.25% | No |
| WDC260116P00155000 | 11/5 10:28 AM | 155.00 | 16.50 | 15.6 | 16.35 | -3.50 | -17.50% | 2 | 47 | 66.21% | No |
| WDC260116P00160000 | 11/5 3:39 PM | 160.00 | 18.15 | 18.3 | 19 | -3.90 | -17.69% | 102 | 185 | 66.19% | No |
| WDC260116P00165000 | 11/5 3:59 PM | 165.00 | 21.72 | 21.55 | 21.9 | -3.70 | -14.56% | 145 | 21 | 66.83% | Yes |
| WDC260116P00180000 | 11/5 10:32 AM | 180.00 | 32.00 | 30.05 | 33.25 | -0.20 | -0.62% | 1 | 7 | 67.23% | Yes |
| WDC260116P00200000 | 11/5 1:56 PM | 200.00 | 43.54 | 45.45 | 48.2 | -9.36 | -17.69% | 137 | 36 | 66.83% | Yes |
