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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC260417C00040000 | 9/5 10:27 AM | 40.00 | 53.55 | 81.35 | 85.15 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| WDC260417C00042500 | 10/23 2:52 PM | 42.50 | 83.40 | 116.8 | 120.55 | 0.00 | 0.00% | 0 | 1 | 115.94% | Yes |
| WDC260417C00060000 | 10/15 10:33 AM | 60.00 | 57.08 | 100.05 | 103.75 | 0.00 | 0.00% | 1 | 3 | 97.78% | Yes |
| WDC260417C00065000 | 9/29 10:39 AM | 65.00 | 54.83 | 77.6 | 80.3 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| WDC260417C00067500 | 10/3 10:07 AM | 67.50 | 67.70 | 93.2 | 96.65 | 0.00 | 0.00% | 1 | 2 | 92.80% | Yes |
| WDC260417C00070000 | 10/20 2:08 PM | 70.00 | 53.60 | 90.7 | 94.35 | 0.00 | 0.00% | 2 | 50 | 90.34% | Yes |
| WDC260417C00072500 | 10/10 1:21 PM | 72.50 | 48.23 | 88.7 | 92.05 | 0.00 | 0.00% | 1 | 2 | 90.14% | Yes |
| WDC260417C00075000 | 10/30 1:10 PM | 75.00 | 67.00 | 86.25 | 89.75 | 0.00 | 0.00% | 2 | 9 | 87.88% | Yes |
| WDC260417C00077500 | 10/16 12:58 PM | 77.50 | 56.05 | 84.2 | 87.5 | 0.00 | 0.00% | 0 | 6 | 87.38% | Yes |
| WDC260417C00080000 | 10/17 9:54 AM | 80.00 | 52.75 | 81.9 | 85.3 | 0.00 | 0.00% | 1 | 24 | 86.00% | Yes |
| WDC260417C00082500 | 10/6 2:13 PM | 82.50 | 49.82 | 79.4 | 83.1 | 0.00 | 0.00% | 1 | 31 | 83.89% | Yes |
| WDC260417C00085000 | 10/24 10:33 AM | 85.00 | 52.00 | 77.45 | 80.9 | 0.00 | 0.00% | 1 | 58 | 83.56% | Yes |
| WDC260417C00087500 | 10/31 9:52 AM | 87.50 | 66.62 | 75.25 | 78.8 | 0.00 | 0.00% | 1 | 637 | 82.61% | Yes |
| WDC260417C00090000 | 11/3 11:36 AM | 90.00 | 69.65 | 73.3 | 76.65 | 0.00 | 0.00% | 1 | 19 | 82.13% | Yes |
| WDC260417C00092500 | 10/14 1:17 PM | 92.50 | 32.50 | 71.2 | 74.5 | 0.00 | 0.00% | 0 | 26 | 81.12% | Yes |
| WDC260417C00095000 | 11/5 2:37 PM | 95.00 | 73.90 | 69.2 | 72.5 | 21.90 | 42.12% | 3 | 31 | 80.65% | Yes |
| WDC260417C00097500 | 11/3 9:51 AM | 97.50 | 59.50 | 67.2 | 70.45 | 0.00 | 0.00% | 5 | 21 | 79.93% | Yes |
| WDC260417C00100000 | 11/5 3:48 PM | 100.00 | 67.99 | 65 | 68.5 | 19.89 | 41.35% | 2 | 163 | 78.89% | Yes |
| WDC260417C00105000 | 10/30 11:10 AM | 105.00 | 44.05 | 61.3 | 64.5 | 0.00 | 0.00% | 2 | 294 | 77.85% | Yes |
| WDC260417C00110000 | 10/30 11:09 AM | 110.00 | 40.65 | 57.95 | 60.95 | 0.00 | 0.00% | 37 | 469 | 77.92% | Yes |
| WDC260417C00115000 | 10/28 3:56 PM | 115.00 | 26.48 | 54.1 | 57.4 | 0.00 | 0.00% | 1 | 199 | 76.54% | Yes |
| WDC260417C00120000 | 10/31 10:06 AM | 120.00 | 41.00 | 50.8 | 54 | 0.00 | 0.00% | 10 | 109 | 75.99% | Yes |
| WDC260417C00125000 | 11/4 9:38 AM | 125.00 | 42.05 | 47.5 | 50.3 | 0.00 | 0.00% | 1 | 188 | 74.57% | Yes |
| WDC260417C00130000 | 11/5 10:28 AM | 130.00 | 43.90 | 44.35 | 47.8 | 0.30 | 0.69% | 1 | 402 | 74.82% | Yes |
| WDC260417C00135000 | 11/3 10:26 AM | 135.00 | 33.54 | 41.65 | 44.95 | 0.00 | 0.00% | 4 | 252 | 74.77% | Yes |
| WDC260417C00140000 | 11/5 10:01 AM | 140.00 | 40.50 | 38.6 | 42.25 | 9.00 | 28.57% | 2 | 88 | 74.05% | Yes |
| WDC260417C00145000 | 11/5 11:57 AM | 145.00 | 39.50 | 36.1 | 39.7 | 6.10 | 18.26% | 1 | 157 | 73.93% | Yes |
| WDC260417C00150000 | 11/5 3:47 PM | 150.00 | 36.00 | 33.65 | 37.3 | 4.92 | 15.83% | 15 | 150 | 73.71% | Yes |
| WDC260417C00155000 | 11/5 11:43 AM | 155.00 | 34.90 | 31.45 | 35 | 5.80 | 19.93% | 12 | 117 | 73.60% | Yes |
| WDC260417C00160000 | 11/5 2:31 PM | 160.00 | 33.67 | 29.5 | 32.25 | 6.42 | 23.56% | 16 | 102 | 72.95% | Yes |
| WDC260417C00165000 | 11/5 10:06 AM | 165.00 | 27.60 | 27.2 | 30.4 | 8.45 | 44.13% | 1 | 45 | 72.68% | No |
| WDC260417C00170000 | 11/5 10:03 AM | 170.00 | 25.35 | 25.6 | 29.15 | 2.00 | 8.57% | 4 | 100 | 73.66% | No |
| WDC260417C00175000 | 11/5 10:07 AM | 175.00 | 24.60 | 23.75 | 27.5 | 2.75 | 12.59% | 6 | 76 | 73.61% | No |
| WDC260417C00180000 | 11/5 10:12 AM | 180.00 | 21.80 | 22.1 | 25.8 | 1.65 | 8.19% | 1 | 111 | 73.49% | No |
| WDC260417C00185000 | 11/5 2:51 PM | 185.00 | 23.90 | 20.55 | 24.3 | 3.40 | 16.59% | 33 | 35 | 73.48% | No |
| WDC260417C00190000 | 11/5 1:43 PM | 190.00 | 22.79 | 19.35 | 22.9 | 4.79 | 26.61% | 21 | 63 | 73.78% | No |
| WDC260417C00195000 | 11/5 12:11 PM | 195.00 | 20.75 | 17.95 | 21.65 | 3.50 | 20.29% | 18 | 32 | 73.81% | No |
| WDC260417C00200000 | 11/5 12:13 PM | 200.00 | 19.40 | 16.7 | 20.4 | 4.05 | 26.38% | 19 | 560 | 73.82% | No |
| WDC260417C00210000 | 11/5 3:19 PM | 210.00 | 17.40 | 14.55 | 16.55 | 3.65 | 26.55% | 19 | 56 | 72.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC260417P00042500 | 9/8 1:06 PM | 42.50 | 0.47 | 0 | 0 | 0.00 | 0.00% | 0 | 5 | 50.00% | No |
| WDC260417P00050000 | 11/5 12:49 PM | 50.00 | 0.47 | 0 | 1.89 | -0.83 | -63.85% | 1 | 1 | 99.95% | No |
| WDC260417P00055000 | 11/5 12:49 PM | 55.00 | 0.47 | 0 | 0.92 | 0.01 | 2.17% | 1 | 8 | 81.30% | No |
| WDC260417P00060000 | 11/5 9:37 AM | 60.00 | 0.61 | 0.4 | 1.47 | -0.34 | -35.79% | 3 | 4 | 85.23% | No |
| WDC260417P00065000 | 11/4 1:33 PM | 65.00 | 1.41 | 0.4 | 1.47 | 0.00 | 0.00% | 1 | 26 | 78.88% | No |
| WDC260417P00067500 | 11/4 1:33 PM | 67.50 | 1.53 | 0.63 | 1.38 | 0.00 | 0.00% | 1 | 7 | 77.00% | No |
| WDC260417P00070000 | 10/15 3:57 PM | 70.00 | 2.05 | 0.63 | 2 | 0.00 | 0.00% | 1 | 2 | 78.34% | No |
| WDC260417P00072500 | 10/17 10:01 AM | 72.50 | 2.31 | 0 | 3.2 | 0.00 | 0.00% | 2 | 72 | 78.74% | No |
| WDC260417P00075000 | 10/22 1:39 PM | 75.00 | 2.93 | 0.11 | 3.25 | 0.00 | 0.00% | 1 | 12 | 76.66% | No |
| WDC260417P00077500 | 10/2 9:35 AM | 77.50 | 2.72 | 0.29 | 3.35 | 0.00 | 0.00% | 100 | 81 | 75.20% | No |
| WDC260417P00080000 | 10/7 11:50 AM | 80.00 | 4.30 | 0.55 | 3.45 | 0.00 | 0.00% | 2 | 23 | 74.05% | No |
| WDC260417P00082500 | 10/15 2:55 PM | 82.50 | 4.22 | 0.67 | 3.6 | 0.00 | 0.00% | 1 | 23 | 72.44% | No |
| WDC260417P00085000 | 10/3 10:34 AM | 85.00 | 3.65 | 0.9 | 3.75 | 0.00 | 0.00% | 1 | 45 | 71.24% | No |
| WDC260417P00087500 | 10/31 9:47 AM | 87.50 | 2.72 | 1.18 | 4 | 0.00 | 0.00% | 6 | 120 | 70.53% | No |
| WDC260417P00090000 | 10/31 10:52 AM | 90.00 | 4.35 | 1.85 | 4.85 | 0.00 | 0.00% | 5 | 86 | 73.01% | No |
| WDC260417P00092500 | 10/27 3:18 PM | 92.50 | 5.70 | 1.84 | 5.15 | 0.00 | 0.00% | 20 | 24 | 71.13% | No |
| WDC260417P00095000 | 11/5 9:52 AM | 95.00 | 3.60 | 2.16 | 5.6 | -2.23 | -38.25% | 1 | 129 | 70.65% | No |
| WDC260417P00097500 | 11/3 2:27 PM | 97.50 | 3.68 | 2.72 | 5.95 | 0.00 | 0.00% | 1 | 21 | 70.41% | No |
| WDC260417P00100000 | 10/27 12:38 PM | 100.00 | 8.31 | 3.65 | 6.3 | 0.00 | 0.00% | 1 | 308 | 70.94% | No |
| WDC260417P00105000 | 10/29 12:41 PM | 105.00 | 7.25 | 4.15 | 7.3 | 0.00 | 0.00% | 3 | 112 | 68.90% | No |
| WDC260417P00110000 | 11/4 11:32 AM | 110.00 | 7.40 | 5.3 | 8.5 | 0.00 | 0.00% | 4 | 134 | 68.34% | No |
| WDC260417P00115000 | 11/5 11:06 AM | 115.00 | 8.25 | 6.55 | 10.05 | -0.90 | -9.84% | 3 | 245 | 68.10% | No |
| WDC260417P00120000 | 11/5 11:34 AM | 120.00 | 9.45 | 8.25 | 11.55 | -1.35 | -12.50% | 4 | 129 | 68.01% | No |
| WDC260417P00125000 | 11/5 2:42 PM | 125.00 | 10.95 | 10 | 12 | -2.20 | -16.73% | 168 | 589 | 65.81% | No |
| WDC260417P00130000 | 11/5 11:57 AM | 130.00 | 12.85 | 13.25 | 14.75 | -1.90 | -12.88% | 4 | 291 | 69.03% | No |
| WDC260417P00135000 | 11/5 10:50 AM | 135.00 | 15.25 | 15.3 | 16.85 | -1.75 | -10.29% | 17 | 152 | 68.84% | No |
| WDC260417P00140000 | 11/5 2:32 PM | 140.00 | 16.64 | 15.55 | 19.55 | -2.71 | -14.01% | 3 | 104 | 66.63% | No |
| WDC260417P00145000 | 11/5 10:50 AM | 145.00 | 19.75 | 18 | 21.85 | -0.12 | -0.60% | 1 | 95 | 66.50% | No |
| WDC260417P00150000 | 11/5 10:38 AM | 150.00 | 22.45 | 20.55 | 24.5 | -0.07 | -0.31% | 1 | 39 | 66.57% | No |
| WDC260417P00155000 | 11/5 12:26 PM | 155.00 | 24.75 | 23.5 | 27.1 | -0.30 | -1.20% | 18 | 20 | 66.69% | No |
| WDC260417P00160000 | 11/5 2:08 PM | 160.00 | 26.50 | 26.05 | 29.9 | -1.30 | -4.68% | 25 | 65 | 66.23% | No |
| WDC260417P00165000 | 11/5 2:23 PM | 165.00 | 29.70 | 29.05 | 32.9 | -4.00 | -11.87% | 31 | 36 | 66.22% | Yes |
| WDC260417P00170000 | 11/5 1:57 PM | 170.00 | 32.25 | 32.1 | 36 | -4.30 | -11.76% | 16 | 24 | 66.08% | Yes |
| WDC260417P00185000 | 11/5 1:38 PM | 185.00 | 42.40 | 42.15 | 45.9 | -18.95 | -30.89% | 16 | 5 | 65.74% | Yes |
| WDC260417P00195000 | 10/3 1:22 PM | 195.00 | 67.25 | 49.7 | 52.75 | 0.00 | 0.00% | 1 | 1 | 65.53% | Yes |
