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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC260320C00025000 | 3/5 12:46 PM | 25.00 | 20.40 | 8.1 | 11.4 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| WDC260320C00027500 | 5/6 10:17 AM | 27.50 | 19.05 | 27.05 | 30.65 | 0.00 | 0.00% | 0 | 4 | 0.00% | Yes |
| WDC260320C00030000 | 9/23 11:49 AM | 30.00 | 83.80 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| WDC260320C00032500 | 4/9 11:56 AM | 32.50 | 6.60 | 14.35 | 14.85 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| WDC260320C00035000 | 9/23 11:49 AM | 35.00 | 79.20 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| WDC260320C00037500 | 9/29 11:10 AM | 37.50 | 79.50 | 103.6 | 106.3 | 0.00 | 0.00% | 1 | 307 | 0.00% | Yes |
| WDC260320C00040000 | 7/15 10:37 AM | 40.00 | 29.65 | 67.45 | 68.2 | 0.00 | 0.00% | 1 | 20 | 0.00% | Yes |
| WDC260320C00042500 | 10/31 9:31 AM | 42.50 | 109.80 | 116.8 | 119.85 | 0.00 | 0.00% | 1 | 273 | 118.36% | Yes |
| WDC260320C00045000 | 11/3 12:20 PM | 45.00 | 114.00 | 114.55 | 117.85 | 0.00 | 0.00% | 2 | 529 | 122.71% | Yes |
| WDC260320C00047500 | 10/9 3:19 PM | 47.50 | 73.15 | 111.75 | 115.45 | 0.00 | 0.00% | 10 | 14 | 115.58% | Yes |
| WDC260320C00050000 | 9/12 2:52 PM | 50.00 | 50.00 | 65.4 | 68.85 | 0.00 | 0.00% | 1 | 100 | 0.00% | Yes |
| WDC260320C00052500 | 10/23 2:50 PM | 52.50 | 73.76 | 107.3 | 110.65 | 0.00 | 0.00% | 184 | 126 | 113.77% | Yes |
| WDC260320C00055000 | 10/23 2:51 PM | 55.00 | 71.34 | 104.7 | 108.15 | 0.00 | 0.00% | 425 | 257 | 108.55% | Yes |
| WDC260320C00057500 | 10/24 3:41 PM | 57.50 | 74.23 | 102.4 | 105.75 | 0.00 | 0.00% | 2 | 2129 | 106.81% | Yes |
| WDC260320C00060000 | 10/24 3:25 PM | 60.00 | 72.10 | 99.7 | 103.35 | 0.00 | 0.00% | 11 | 172 | 102.00% | Yes |
| WDC260320C00062500 | 10/23 2:55 PM | 62.50 | 64.31 | 97.55 | 100.95 | 0.00 | 0.00% | 508 | 772 | 101.39% | Yes |
| WDC260320C00065000 | 11/3 3:17 PM | 65.00 | 95.32 | 95.2 | 98.55 | 0.00 | 0.00% | 1 | 2016 | 99.24% | Yes |
| WDC260320C00067500 | 10/24 2:08 PM | 67.50 | 64.40 | 92.7 | 96.25 | 0.00 | 0.00% | 9 | 89 | 96.80% | Yes |
| WDC260320C00070000 | 10/30 11:21 AM | 70.00 | 71.80 | 90.5 | 93.85 | 0.00 | 0.00% | 5 | 315 | 95.51% | Yes |
| WDC260320C00072500 | 10/30 3:31 PM | 72.50 | 69.20 | 88.1 | 91.5 | 0.00 | 0.00% | 2 | 290 | 93.31% | Yes |
| WDC260320C00075000 | 11/4 3:00 PM | 75.00 | 78.50 | 86.05 | 89.2 | 0.00 | 0.00% | 18 | 208 | 93.07% | Yes |
| WDC260320C00077500 | 10/24 9:30 AM | 77.50 | 54.65 | 83.75 | 86.9 | 0.00 | 0.00% | 2 | 194 | 91.48% | Yes |
| WDC260320C00080000 | 10/27 9:30 AM | 80.00 | 82.00 | 81.6 | 84.6 | 26.72 | 48.34% | 1 | 745 | 90.45% | Yes |
| WDC260320C00082500 | 11/3 12:37 PM | 82.50 | 77.46 | 79 | 82.3 | 0.00 | 0.00% | 1 | 54 | 87.51% | Yes |
| WDC260320C00085000 | 11/3 1:51 PM | 85.00 | 76.83 | 76.9 | 80.05 | 0.00 | 0.00% | 2 | 250 | 86.76% | Yes |
| WDC260320C00087500 | 10/30 1:10 PM | 87.50 | 55.50 | 74.5 | 77.9 | 0.00 | 0.00% | 6 | 17 | 85.13% | Yes |
| WDC260320C00090000 | 11/4 10:09 AM | 90.00 | 68.40 | 72.6 | 75.8 | 0.00 | 0.00% | 100 | 578 | 85.32% | Yes |
| WDC260320C00092500 | 11/5 9:38 AM | 92.50 | 71.00 | 70.1 | 73.5 | 1.50 | 2.16% | 1 | 9 | 82.75% | Yes |
| WDC260320C00095000 | 11/4 2:22 PM | 95.00 | 62.55 | 68.4 | 71.45 | 0.00 | 0.00% | 24 | 545 | 83.36% | Yes |
| WDC260320C00097500 | 11/3 2:31 PM | 97.50 | 65.85 | 66.35 | 69.4 | 0.00 | 0.00% | 2 | 10 | 82.72% | Yes |
| WDC260320C00100000 | 11/5 3:57 PM | 100.00 | 65.10 | 64.25 | 66.5 | 6.08 | 10.30% | 93 | 582 | 79.55% | Yes |
| WDC260320C00105000 | 10/31 12:41 PM | 105.00 | 44.60 | 60.5 | 63.35 | 0.00 | 0.00% | 24 | 104 | 81.02% | Yes |
| WDC260320C00110000 | 10/31 12:42 PM | 110.00 | 41.05 | 56.4 | 59.45 | 0.00 | 0.00% | 2 | 499 | 79.14% | Yes |
| WDC260320C00115000 | 11/5 12:15 PM | 115.00 | 55.49 | 52.3 | 55.75 | 3.29 | 6.30% | 1 | 245 | 77.33% | Yes |
| WDC260320C00120000 | 11/5 3:05 PM | 120.00 | 52.11 | 48.7 | 52.3 | 7.86 | 17.76% | 3 | 582 | 76.56% | Yes |
| WDC260320C00125000 | 11/4 11:27 AM | 125.00 | 41.20 | 45.5 | 48.85 | 0.00 | 0.00% | 6 | 468 | 76.03% | Yes |
| WDC260320C00130000 | 11/5 10:18 AM | 130.00 | 41.95 | 42.15 | 45.85 | 4.85 | 13.07% | 1 | 689 | 75.51% | Yes |
| WDC260320C00135000 | 11/5 10:50 AM | 135.00 | 42.30 | 40 | 42.8 | 8.20 | 24.05% | 109 | 626 | 76.32% | Yes |
| WDC260320C00140000 | 11/5 3:37 PM | 140.00 | 37.65 | 36.5 | 39.95 | 4.15 | 12.39% | 4 | 440 | 74.89% | Yes |
| WDC260320C00145000 | 11/5 10:49 AM | 145.00 | 36.80 | 33.6 | 37.4 | 7.30 | 24.75% | 3 | 427 | 74.41% | Yes |
| WDC260320C00150000 | 11/5 3:38 PM | 150.00 | 33.55 | 31.25 | 34.85 | 4.75 | 16.49% | 23 | 993 | 74.30% | Yes |
| WDC260320C00155000 | 11/5 3:28 PM | 155.00 | 31.37 | 30.45 | 32.05 | 4.97 | 18.83% | 8 | 326 | 75.55% | Yes |
| WDC260320C00160000 | 11/5 3:29 PM | 160.00 | 29.50 | 26.6 | 29.9 | 5.15 | 21.15% | 102 | 618 | 73.22% | Yes |
| WDC260320C00165000 | 11/5 3:41 PM | 165.00 | 27.50 | 24.8 | 28.4 | 2.65 | 10.66% | 45 | 414 | 74.12% | No |
| WDC260320C00170000 | 11/5 3:17 PM | 170.00 | 26.64 | 23.3 | 26.6 | 4.89 | 22.48% | 39 | 636 | 74.66% | No |
| WDC260320C00175000 | 11/5 3:40 PM | 175.00 | 23.31 | 21.05 | 24.8 | 4.81 | 26.00% | 2 | 542 | 73.93% | No |
| WDC260320C00180000 | 11/5 3:57 PM | 180.00 | 21.25 | 20.25 | 22 | 3.90 | 22.48% | 3 | 185 | 73.47% | No |
| WDC260320C00185000 | 11/5 1:56 PM | 185.00 | 22.45 | 17.9 | 21.7 | 5.30 | 30.90% | 7 | 186 | 73.96% | No |
| WDC260320C00190000 | 11/5 2:46 PM | 190.00 | 20.40 | 16.6 | 20.3 | 5.22 | 34.39% | 4 | 171 | 74.13% | No |
| WDC260320C00195000 | 11/5 2:43 PM | 195.00 | 19.00 | 15.4 | 19.2 | 4.60 | 31.94% | 2 | 207 | 74.56% | No |
| WDC260320C00200000 | 11/5 3:19 PM | 200.00 | 16.95 | 14.25 | 18 | 3.65 | 27.44% | 28 | 837 | 74.70% | No |
| WDC260320C00210000 | 11/5 2:49 PM | 210.00 | 15.00 | 12.4 | 15.8 | 2.75 | 22.45% | 77 | 132 | 75.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC260320P00017500 | 4/29 3:02 PM | 17.50 | 0.45 | 0 | 1.13 | 0.00 | 0.00% | 0 | 2 | 189.65% | No |
| WDC260320P00020000 | 10/7 9:30 AM | 20.00 | 0.05 | 0.04 | 2.14 | 0.00 | 0.00% | 1 | 3 | 200.78% | No |
| WDC260320P00025000 | 10/13 9:30 AM | 25.00 | 0.07 | 0 | 2.15 | 0.00 | 0.00% | 1 | 5 | 177.83% | No |
| WDC260320P00027500 | 6/24 9:59 AM | 27.50 | 0.40 | 0 | 1.41 | 0.00 | 0.00% | 1 | 22 | 155.66% | No |
| WDC260320P00030000 | 10/22 10:55 AM | 30.00 | 0.10 | 0 | 0.91 | 0.00 | 0.00% | 6 | 882 | 137.40% | No |
| WDC260320P00032500 | 10/27 9:30 AM | 32.50 | 0.08 | 0 | 2.17 | 0.00 | 0.00% | 6 | 26 | 152.73% | No |
| WDC260320P00035000 | 7/30 10:00 AM | 35.00 | 0.40 | 0 | 1.47 | 0.00 | 0.00% | 3 | 255 | 135.45% | No |
| WDC260320P00037500 | 10/15 3:17 PM | 37.50 | 0.29 | 0 | 2.2 | 0.00 | 0.00% | 2 | 191 | 139.65% | No |
| WDC260320P00040000 | 10/22 10:30 AM | 40.00 | 0.28 | 0.01 | 1 | 0.00 | 0.00% | 2 | 949 | 116.21% | No |
| WDC260320P00042500 | 10/20 10:48 AM | 42.50 | 0.20 | 0.01 | 0.84 | 0.00 | 0.00% | 13 | 884 | 108.25% | No |
| WDC260320P00045000 | 10/20 10:47 AM | 45.00 | 0.23 | 0 | 2.26 | 0.00 | 0.00% | 10 | 22 | 123.44% | No |
| WDC260320P00047500 | 10/20 10:47 AM | 47.50 | 0.27 | 0 | 2.29 | 0.00 | 0.00% | 16 | 100 | 118.75% | No |
| WDC260320P00050000 | 11/3 1:16 PM | 50.00 | 0.26 | 0.07 | 2.31 | 0.00 | 0.00% | 1 | 155 | 114.94% | No |
| WDC260320P00052500 | 10/20 2:40 PM | 52.50 | 0.57 | 0 | 0.6 | 0.00 | 0.00% | 8 | 87 | 87.01% | No |
| WDC260320P00055000 | 11/4 12:55 PM | 55.00 | 0.59 | 0.01 | 0.6 | 0.00 | 0.00% | 20 | 644 | 83.79% | No |
| WDC260320P00057500 | 10/20 10:14 AM | 57.50 | 0.68 | 0.01 | 1.46 | 0.00 | 0.00% | 1 | 1088 | 93.07% | No |
| WDC260320P00060000 | 10/20 10:14 AM | 60.00 | 0.80 | 0 | 2.48 | 0.00 | 0.00% | 2 | 107 | 99.07% | No |
| WDC260320P00062500 | 10/20 10:32 AM | 62.50 | 0.96 | 0.08 | 2.57 | 0.00 | 0.00% | 3 | 50 | 96.68% | No |
| WDC260320P00065000 | 11/3 1:39 PM | 65.00 | 0.51 | 0.14 | 2.65 | 0.00 | 0.00% | 2 | 1147 | 94.09% | No |
| WDC260320P00067500 | 9/3 12:12 PM | 67.50 | 3.00 | 0.1 | 3.15 | 0.00 | 0.00% | 36 | 77 | 93.68% | No |
| WDC260320P00070000 | 11/4 3:16 PM | 70.00 | 0.90 | 0.3 | 1.1 | 0.00 | 0.00% | 1 | 125 | 75.98% | No |
| WDC260320P00072500 | 11/3 11:02 AM | 72.50 | 0.65 | 0.35 | 1.99 | 0.00 | 0.00% | 1 | 37 | 80.81% | No |
| WDC260320P00075000 | 10/29 12:58 PM | 75.00 | 1.52 | 0.56 | 1.99 | 0.00 | 0.00% | 1 | 527 | 79.20% | No |
| WDC260320P00077500 | 11/5 12:46 PM | 77.50 | 1.28 | 0.48 | 2.19 | -1.30 | -50.39% | 2 | 174 | 76.98% | No |
| WDC260320P00080000 | 11/5 12:46 PM | 80.00 | 1.50 | 0.9 | 2 | 0.24 | 19.05% | 2 | 1378 | 75.42% | No |
| WDC260320P00082500 | 10/31 1:44 PM | 82.50 | 1.86 | 0.25 | 3.1 | 0.00 | 0.00% | 3 | 129 | 75.00% | No |
| WDC260320P00085000 | 11/3 9:58 AM | 85.00 | 1.82 | 1.45 | 3.25 | 0.00 | 0.00% | 1 | 255 | 78.49% | No |
| WDC260320P00087500 | 10/31 1:44 PM | 87.50 | 2.46 | 1.63 | 3.45 | 0.00 | 0.00% | 4 | 68 | 77.10% | No |
| WDC260320P00090000 | 11/4 2:42 PM | 90.00 | 2.62 | 1.71 | 3.45 | 0.00 | 0.00% | 15 | 946 | 74.46% | No |
| WDC260320P00092500 | 11/3 11:46 AM | 92.50 | 2.84 | 1.91 | 4 | 0.00 | 0.00% | 1 | 162 | 74.37% | No |
| WDC260320P00095000 | 11/4 3:29 PM | 95.00 | 3.31 | 2.33 | 3.65 | 0.00 | 0.00% | 1 | 153 | 71.72% | No |
| WDC260320P00097500 | 11/3 11:46 AM | 97.50 | 3.52 | 2.33 | 4.15 | 0.00 | 0.00% | 4 | 95 | 70.56% | No |
| WDC260320P00100000 | 11/4 3:59 PM | 100.00 | 3.75 | 2.67 | 5.2 | -0.55 | -12.79% | 2 | 392 | 72.01% | No |
| WDC260320P00105000 | 11/3 3:36 PM | 105.00 | 4.35 | 3.95 | 5.8 | 0.00 | 0.00% | 4 | 151 | 71.39% | No |
| WDC260320P00110000 | 11/4 1:35 PM | 110.00 | 6.75 | 5 | 6.75 | 0.00 | 0.00% | 2 | 188 | 70.42% | No |
| WDC260320P00115000 | 11/5 9:47 AM | 115.00 | 7.40 | 5.25 | 8.7 | 0.75 | 11.28% | 2 | 122 | 69.34% | No |
| WDC260320P00120000 | 11/5 2:48 PM | 120.00 | 8.03 | 7 | 9.3 | 0.01 | 0.12% | 4 | 283 | 68.08% | No |
| WDC260320P00125000 | 11/5 3:27 PM | 125.00 | 9.65 | 8.3 | 11.05 | -1.80 | -15.72% | 4 | 303 | 67.63% | No |
| WDC260320P00130000 | 11/5 9:33 AM | 130.00 | 12.00 | 10.75 | 13.55 | -1.11 | -8.47% | 2 | 170 | 69.80% | No |
| WDC260320P00135000 | 11/5 11:59 AM | 135.00 | 13.16 | 11.6 | 15.45 | -1.74 | -11.68% | 14 | 94 | 67.73% | No |
| WDC260320P00140000 | 11/5 1:45 PM | 140.00 | 15.08 | 13.7 | 17.55 | -1.42 | -8.61% | 11 | 145 | 67.51% | No |
| WDC260320P00145000 | 11/5 3:19 PM | 145.00 | 17.80 | 16.55 | 19.9 | -0.10 | -0.56% | 161 | 185 | 68.24% | No |
| WDC260320P00150000 | 11/5 3:48 PM | 150.00 | 19.83 | 18.75 | 22.35 | -3.17 | -13.78% | 9 | 54 | 67.71% | No |
| WDC260320P00155000 | 11/4 2:51 PM | 155.00 | 26.50 | 21.45 | 25.05 | 0.00 | 0.00% | 5 | 30 | 67.77% | No |
| WDC260320P00160000 | 11/5 2:49 PM | 160.00 | 25.23 | 24.1 | 27.7 | -2.82 | -10.05% | 4 | 53 | 67.30% | No |
| WDC260320P00165000 | 11/5 10:47 AM | 165.00 | 28.60 | 27.1 | 30.3 | -1.70 | -5.61% | 15 | 24 | 66.85% | Yes |
| WDC260320P00170000 | 11/4 9:54 AM | 170.00 | 34.45 | 30 | 32.4 | 0.00 | 0.00% | 2 | 30 | 65.26% | Yes |
| WDC260320P00175000 | 11/4 9:54 AM | 175.00 | 37.75 | 33.05 | 36.2 | 0.00 | 0.00% | 2 | 128 | 65.70% | Yes |
| WDC260320P00190000 | 11/5 1:56 PM | 190.00 | 43.45 | 43.8 | 47 | -3.43 | -7.32% | 135 | 135 | 66.41% | Yes |
