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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC260618C00015000 | 11/3 1:39 PM | 15.00 | 144.50 | 143.8 | 147.35 | 0.00 | 0.00% | 8 | 8 | 153.32% | Yes |
| WDC260618C00022500 | 4/2 3:19 PM | 22.50 | 20.80 | 23.3 | 24 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| WDC260618C00025000 | 5/5 1:32 PM | 25.00 | 22.00 | 28.5 | 33.45 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| WDC260618C00030000 | 5/5 1:32 PM | 30.00 | 18.00 | 25.5 | 27.25 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| WDC260618C00032500 | 9/5 10:40 AM | 32.50 | 61.15 | 89 | 92.5 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| WDC260618C00035000 | 4/30 10:37 AM | 35.00 | 12.75 | 19.25 | 20 | 0.00 | 0.00% | 1 | 45 | 0.00% | Yes |
| WDC260618C00037500 | 9/8 9:32 AM | 37.50 | 57.00 | 0 | 0 | 0.00 | 0.00% | 1 | 147 | 0.00% | Yes |
| WDC260618C00040000 | 10/6 11:29 AM | 40.00 | 89.00 | 120 | 123.2 | 0.00 | 0.00% | 1 | 23 | 110.30% | Yes |
| WDC260618C00042500 | 5/16 3:54 PM | 42.50 | 13.30 | 19.55 | 21.3 | 0.00 | 0.00% | 1 | 314 | 0.00% | Yes |
| WDC260618C00045000 | 9/26 9:33 AM | 45.00 | 64.04 | 0 | 0 | 0.00 | 0.00% | 1 | 20 | 0.00% | Yes |
| WDC260618C00047500 | 10/17 11:26 AM | 47.50 | 78.79 | 112.8 | 116.05 | 0.00 | 0.00% | 2 | 6 | 101.56% | Yes |
| WDC260618C00050000 | 11/5 11:44 AM | 50.00 | 113.75 | 110.2 | 113.7 | 6.10 | 5.67% | 1 | 15 | 97.88% | Yes |
| WDC260618C00052500 | 8/20 1:22 PM | 52.50 | 25.92 | 55.85 | 57.25 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| WDC260618C00055000 | 10/9 2:45 PM | 55.00 | 66.92 | 105.5 | 109.05 | 0.00 | 0.00% | 1 | 7 | 93.97% | Yes |
| WDC260618C00057500 | 5/23 3:22 PM | 57.50 | 6.50 | 10.45 | 11.6 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| WDC260618C00060000 | 9/11 11:01 AM | 60.00 | 38.69 | 57.15 | 60.9 | 0.00 | 0.00% | 3 | 84 | 0.00% | Yes |
| WDC260618C00062500 | 9/19 2:59 PM | 62.50 | 47.36 | 65.55 | 68.35 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| WDC260618C00065000 | 9/4 3:16 PM | 65.00 | 30.32 | 69.3 | 70.55 | 0.00 | 0.00% | 1 | 312 | 0.00% | Yes |
| WDC260618C00067500 | 11/3 12:22 PM | 67.50 | 93.30 | 94.2 | 97.55 | 0.00 | 0.00% | 1 | 6 | 86.44% | Yes |
| WDC260618C00070000 | 11/4 9:30 AM | 70.00 | 85.00 | 92.15 | 95.4 | 0.00 | 0.00% | 1 | 556 | 86.06% | Yes |
| WDC260618C00072500 | 10/16 11:43 AM | 72.50 | 60.00 | 89.9 | 93.2 | 0.00 | 0.00% | 510 | 117 | 84.72% | Yes |
| WDC260618C00075000 | 10/16 12:56 PM | 75.00 | 85.00 | 87.8 | 91.05 | 25.80 | 43.58% | 1 | 427 | 83.95% | Yes |
| WDC260618C00077500 | 9/22 10:57 AM | 77.50 | 38.65 | 0 | 0 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| WDC260618C00080000 | 10/7 1:25 PM | 80.00 | 46.30 | 83.3 | 86.8 | 0.00 | 0.00% | 5 | 245 | 81.43% | Yes |
| WDC260618C00082500 | 10/16 11:48 AM | 82.50 | 53.60 | 81.25 | 84.7 | 0.00 | 0.00% | 3 | 6 | 80.69% | Yes |
| WDC260618C00085000 | 9/25 9:30 AM | 85.00 | 30.99 | 50.35 | 54 | 0.00 | 0.00% | 1 | 128 | 0.00% | Yes |
| WDC260618C00087500 | 10/20 1:01 PM | 87.50 | 43.00 | 77.3 | 80.5 | 0.00 | 0.00% | 8 | 28 | 79.28% | Yes |
| WDC260618C00090000 | 11/3 2:51 PM | 90.00 | 74.25 | 75.2 | 78.5 | 0.00 | 0.00% | 4 | 362 | 78.40% | Yes |
| WDC260618C00095000 | 10/31 12:20 PM | 95.00 | 56.15 | 71.25 | 74.8 | 0.00 | 0.00% | 1 | 635 | 77.53% | Yes |
| WDC260618C00097500 | 10/20 9:52 AM | 97.50 | 41.80 | 69.6 | 72.9 | 0.00 | 0.00% | 1 | 16 | 77.45% | Yes |
| WDC260618C00100000 | 11/5 11:08 AM | 100.00 | 71.28 | 67.7 | 71 | 8.48 | 13.50% | 30 | 1577 | 76.81% | Yes |
| WDC260618C00105000 | 10/31 9:32 AM | 105.00 | 57.10 | 64.1 | 67.45 | 0.00 | 0.00% | 1 | 598 | 76.06% | Yes |
| WDC260618C00110000 | 11/3 3:08 PM | 110.00 | 60.70 | 61.25 | 64 | 0.00 | 0.00% | 21 | 146 | 76.27% | Yes |
| WDC260618C00115000 | 11/5 10:16 AM | 115.00 | 56.55 | 57.3 | 60.5 | 5.05 | 9.81% | 1 | 1323 | 74.39% | Yes |
| WDC260618C00120000 | 11/4 3:42 PM | 120.00 | 48.50 | 54.3 | 57.5 | 0.00 | 0.00% | 3 | 849 | 74.30% | Yes |
| WDC260618C00125000 | 11/4 3:26 PM | 125.00 | 45.73 | 51.2 | 54.5 | 0.00 | 0.00% | 1 | 55 | 73.74% | Yes |
| WDC260618C00130000 | 11/5 10:48 AM | 130.00 | 51.60 | 48.3 | 51.8 | 7.05 | 15.82% | 1 | 156 | 73.51% | Yes |
| WDC260618C00135000 | 11/5 11:44 AM | 135.00 | 48.85 | 45.4 | 49.1 | 10.35 | 26.88% | 1 | 247 | 72.99% | Yes |
| WDC260618C00140000 | 11/5 12:15 PM | 140.00 | 45.70 | 43.1 | 46 | 7.60 | 19.95% | 1 | 737 | 72.44% | Yes |
| WDC260618C00145000 | 11/5 3:03 PM | 145.00 | 44.00 | 40.6 | 44.2 | 3.20 | 7.84% | 5 | 15 | 72.86% | Yes |
| WDC260618C00150000 | 11/5 1:37 PM | 150.00 | 43.00 | 38.3 | 41.95 | 8.00 | 22.86% | 22 | 1608 | 72.74% | Yes |
| WDC260618C00155000 | 11/5 10:57 AM | 155.00 | 40.00 | 36.3 | 39.2 | 8.09 | 25.35% | 9 | 156 | 72.16% | Yes |
| WDC260618C00160000 | 11/5 1:51 PM | 160.00 | 39.30 | 34.1 | 37.2 | 8.30 | 26.77% | 38 | 132 | 71.95% | Yes |
| WDC260618C00165000 | 11/5 3:56 PM | 165.00 | 34.20 | 33.7 | 34.25 | 8.70 | 34.12% | 12 | 85 | 72.40% | No |
| WDC260618C00170000 | 11/5 10:27 AM | 170.00 | 31.00 | 30.75 | 33.65 | 3.05 | 10.91% | 1 | 78 | 72.43% | No |
| WDC260618C00175000 | 11/5 2:59 PM | 175.00 | 32.00 | 28.65 | 31.9 | 20.80 | 185.71% | 4 | 430 | 71.97% | No |
| WDC260618C00180000 | 11/5 3:45 PM | 180.00 | 29.70 | 27.15 | 30.75 | 6.15 | 26.11% | 18 | 375 | 72.53% | No |
| WDC260618C00185000 | 11/5 9:49 AM | 185.00 | 26.09 | 25.7 | 29.3 | 3.29 | 14.43% | 2 | 23 | 72.66% | No |
| WDC260618C00190000 | 11/5 11:25 AM | 190.00 | 26.98 | 24.15 | 27.85 | 7.62 | 39.36% | 64 | 10 | 72.53% | No |
| WDC260618C00195000 | 11/5 3:33 PM | 195.00 | 25.45 | 22.85 | 26.45 | 4.36 | 20.67% | 2 | 1 | 72.55% | No |
| WDC260618C00200000 | 11/5 3:45 PM | 200.00 | 24.01 | 21.8 | 25.3 | 3.11 | 14.88% | 227 | 164 | 72.92% | No |
| WDC260618C00210000 | 11/5 11:07 AM | 210.00 | 22.05 | 19.55 | 22.6 | 4.55 | 26.00% | 11 | 21 | 72.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC260618P00017500 | 5/1 12:48 PM | 17.50 | 0.42 | 0.08 | 1.62 | 0.00 | 0.00% | 0 | 2 | 158.30% | No |
| WDC260618P00022500 | 3/20 10:53 AM | 22.50 | 0.75 | 0 | 2.95 | 0.00 | 0.00% | 0 | 8 | 155.86% | No |
| WDC260618P00025000 | 7/1 11:13 AM | 25.00 | 0.29 | 0 | 1.45 | 0.00 | 0.00% | 17 | 16 | 127.83% | No |
| WDC260618P00027500 | 4/10 1:46 PM | 27.50 | 3.70 | 1.01 | 2.65 | 0.00 | 0.00% | 5 | 6 | 146.22% | No |
| WDC260618P00032500 | 4/24 1:47 PM | 32.50 | 3.75 | 0.4 | 2.87 | 0.00 | 0.00% | 1 | 30 | 128.88% | No |
| WDC260618P00035000 | 9/22 1:54 PM | 35.00 | 0.27 | 0 | 0 | 0.00 | 0.00% | 3 | 15 | 50.00% | No |
| WDC260618P00037500 | 7/30 1:55 PM | 37.50 | 0.85 | 0 | 1.66 | 0.00 | 0.00% | 7 | 48 | 102.54% | No |
| WDC260618P00040000 | 7/2 10:13 AM | 40.00 | 1.59 | 0 | 1.73 | 0.00 | 0.00% | 8 | 71 | 98.85% | No |
| WDC260618P00042500 | 8/13 11:01 AM | 42.50 | 0.95 | 0 | 1.81 | 0.00 | 0.00% | 1 | 61 | 95.51% | No |
| WDC260618P00045000 | 8/12 2:41 PM | 45.00 | 1.19 | 0 | 1.9 | 0.00 | 0.00% | 1 | 129 | 92.43% | No |
| WDC260618P00047500 | 8/28 11:33 AM | 47.50 | 1.13 | 0 | 2.75 | 0.00 | 0.00% | 1 | 5 | 95.51% | No |
| WDC260618P00050000 | 10/15 10:32 AM | 50.00 | 0.95 | 0.17 | 1.12 | 0.00 | 0.00% | 4 | 281 | 79.35% | No |
| WDC260618P00052500 | 10/17 9:30 AM | 52.50 | 1.22 | 0.17 | 2.75 | 0.00 | 0.00% | 1 | 423 | 89.28% | No |
| WDC260618P00055000 | 10/17 9:30 AM | 55.00 | 1.38 | 0.37 | 1.37 | 0.00 | 0.00% | 1 | 189 | 77.34% | No |
| WDC260618P00057500 | 10/17 9:30 AM | 57.50 | 1.56 | 0 | 2.41 | 0.00 | 0.00% | 1 | 409 | 79.32% | No |
| WDC260618P00060000 | 10/17 9:30 AM | 60.00 | 1.78 | 0.37 | 2.04 | 0.00 | 0.00% | 1 | 10 | 76.29% | No |
| WDC260618P00062500 | 10/23 2:08 PM | 62.50 | 1.88 | 0 | 3.15 | 0.00 | 0.00% | 1 | 13 | 77.76% | No |
| WDC260618P00065000 | 10/23 1:46 PM | 65.00 | 2.10 | 0.22 | 1.98 | 0.00 | 0.00% | 1 | 61 | 69.34% | No |
| WDC260618P00067500 | 10/24 10:40 AM | 67.50 | 1.65 | 0.31 | 2.38 | 0.00 | 0.00% | 3 | 329 | 69.60% | No |
| WDC260618P00070000 | 10/29 3:09 PM | 70.00 | 2.33 | 0.82 | 2.38 | 0.00 | 0.00% | 1 | 248 | 69.63% | No |
| WDC260618P00072500 | 11/5 10:29 AM | 72.50 | 1.96 | 1.36 | 2.76 | -0.54 | -21.60% | 1 | 252 | 71.14% | No |
| WDC260618P00075000 | 10/23 2:21 PM | 75.00 | 3.72 | 1.56 | 3.2 | 0.00 | 0.00% | 1 | 514 | 71.02% | No |
| WDC260618P00077500 | 10/30 3:58 PM | 77.50 | 3.06 | 1.76 | 3.4 | 0.00 | 0.00% | 5 | 57 | 69.85% | No |
| WDC260618P00080000 | 10/31 11:48 AM | 80.00 | 3.00 | 0.87 | 4.3 | 0.00 | 0.00% | 1 | 124 | 67.31% | No |
| WDC260618P00082500 | 10/31 9:42 AM | 82.50 | 4.50 | 1.9 | 5.15 | 0.00 | 0.00% | 1 | 8 | 70.69% | No |
| WDC260618P00085000 | 10/27 10:02 AM | 85.00 | 5.50 | 1.58 | 5.05 | 0.00 | 0.00% | 1 | 6 | 66.87% | No |
| WDC260618P00087500 | 10/6 10:56 AM | 87.50 | 6.25 | 2 | 5.5 | 0.00 | 0.00% | 5 | 41 | 66.79% | No |
| WDC260618P00090000 | 11/3 9:35 AM | 90.00 | 4.75 | 2.8 | 6.4 | 0.00 | 0.00% | 15 | 802 | 68.59% | No |
| WDC260618P00092500 | 11/4 3:52 PM | 92.50 | 5.00 | 3.55 | 6.2 | 0.00 | 0.00% | 1 | 15 | 67.33% | No |
| WDC260618P00095000 | 10/21 10:03 AM | 95.00 | 9.35 | 4.1 | 7 | 0.00 | 0.00% | 1 | 116 | 67.80% | No |
| WDC260618P00097500 | 10/29 12:43 PM | 97.50 | 7.61 | 4.6 | 7.3 | 0.00 | 0.00% | 4 | 20 | 66.93% | No |
| WDC260618P00100000 | 11/5 10:24 AM | 100.00 | 6.68 | 4.9 | 8.5 | 0.28 | 4.37% | 1 | 1438 | 67.36% | No |
| WDC260618P00105000 | 11/3 3:30 PM | 105.00 | 7.70 | 6.4 | 9.45 | 0.00 | 0.00% | 10 | 558 | 66.72% | No |
| WDC260618P00110000 | 10/31 9:36 AM | 110.00 | 8.60 | 7.85 | 10.9 | 0.00 | 0.00% | 1 | 867 | 66.41% | No |
| WDC260618P00115000 | 11/4 9:30 AM | 115.00 | 11.80 | 10 | 12.4 | 0.00 | 0.00% | 1 | 283 | 66.81% | No |
| WDC260618P00120000 | 11/5 2:26 PM | 120.00 | 12.40 | 10.7 | 14.6 | -1.48 | -10.66% | 2 | 1576 | 65.67% | No |
| WDC260618P00125000 | 10/29 10:19 AM | 125.00 | 18.13 | 13.15 | 16 | 0.00 | 0.00% | 20 | 100 | 65.52% | No |
| WDC260618P00130000 | 10/31 10:16 AM | 130.00 | 17.63 | 15.3 | 17.5 | 0.00 | 0.00% | 3 | 77 | 64.76% | No |
| WDC260618P00135000 | 11/4 11:35 AM | 135.00 | 20.25 | 17.35 | 20 | 0.00 | 0.00% | 1 | 74 | 64.78% | No |
| WDC260618P00140000 | 11/3 12:24 PM | 140.00 | 20.60 | 19.55 | 23 | 0.00 | 0.00% | 11 | 50 | 65.22% | No |
| WDC260618P00145000 | 11/3 1:41 PM | 145.00 | 23.39 | 22.3 | 25.75 | 0.00 | 0.00% | 10 | 94 | 65.64% | No |
| WDC260618P00150000 | 11/4 3:53 PM | 150.00 | 28.80 | 24.65 | 28.2 | 0.00 | 0.00% | 1 | 26 | 65.01% | No |
| WDC260618P00155000 | 10/30 2:36 PM | 155.00 | 36.20 | 27.3 | 30.8 | 0.00 | 0.00% | 1 | 60 | 64.61% | No |
| WDC260618P00160000 | 11/5 11:22 AM | 160.00 | 31.55 | 30.2 | 34.05 | -0.95 | -2.92% | 10 | 78 | 64.89% | No |
| WDC260618P00165000 | 11/3 3:22 PM | 165.00 | 35.10 | 33.3 | 36.6 | 0.00 | 0.00% | 15 | 17 | 64.41% | Yes |
| WDC260618P00170000 | 11/4 1:51 PM | 170.00 | 40.79 | 36.35 | 39.8 | 0.00 | 0.00% | 2 | 1 | 64.33% | Yes |
| WDC260618P00175000 | 10/3 12:43 PM | 175.00 | 51.95 | 39.5 | 43 | 0.00 | 0.00% | 2 | 2 | 64.12% | Yes |
| WDC260618P00180000 | 11/5 2:47 PM | 180.00 | 43.60 | 42.75 | 46.65 | -16.90 | -27.93% | 4 | 4 | 64.26% | Yes |
| WDC260618P00200000 | 11/3 1:13 PM | 200.00 | 58.70 | 57.2 | 60 | 0.00 | 0.00% | 75 | 76 | 63.16% | Yes |
