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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC260918C00025000 | 10/29 9:37 AM | 25.00 | 112.30 | 134 | 138 | 0.00 | 0.00% | 3 | 4 | 112.06% | Yes |
| WDC260918C00032500 | 9/2 10:28 AM | 32.50 | 49.35 | 100.1 | 103.5 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| WDC260918C00040000 | 7/2 3:55 PM | 40.00 | 29.08 | 68.45 | 69.4 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| WDC260918C00042500 | 10/1 3:58 PM | 42.50 | 90.00 | 117.65 | 121.5 | 0.00 | 0.00% | 0 | 5 | 94.65% | Yes |
| WDC260918C00045000 | 7/7 1:11 PM | 45.00 | 24.36 | 63.55 | 64.6 | 0.00 | 0.00% | 0 | 8 | 0.00% | Yes |
| WDC260918C00047500 | 8/18 3:43 PM | 47.50 | 32.45 | 61 | 62.5 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| WDC260918C00050000 | 10/2 10:04 AM | 50.00 | 84.07 | 110.85 | 114.8 | 0.00 | 0.00% | 6 | 7 | 90.54% | Yes |
| WDC260918C00052500 | 10/9 2:45 PM | 52.50 | 70.00 | 108.65 | 112.5 | 0.00 | 0.00% | 1 | 0 | 89.05% | Yes |
| WDC260918C00055000 | 9/9 12:43 PM | 55.00 | 43.90 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| WDC260918C00057500 | 9/5 10:12 AM | 57.50 | 39.32 | 68.2 | 69.35 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| WDC260918C00060000 | 10/29 9:43 AM | 60.00 | 79.75 | 102 | 105.8 | 0.00 | 0.00% | 1 | 11 | 84.91% | Yes |
| WDC260918C00065000 | 10/23 12:34 PM | 65.00 | 66.10 | 97.85 | 101.5 | 0.00 | 0.00% | 1 | 20 | 83.29% | Yes |
| WDC260918C00067500 | 10/7 2:32 PM | 67.50 | 57.35 | 95.1 | 99 | 0.00 | 0.00% | 32 | 30 | 79.60% | Yes |
| WDC260918C00070000 | 9/29 10:39 AM | 70.00 | 52.77 | 75.4 | 79 | 0.00 | 0.00% | 1 | 22 | 0.00% | Yes |
| WDC260918C00072500 | 10/24 10:41 AM | 72.50 | 66.20 | 91.45 | 95 | 0.00 | 0.00% | 1 | 74 | 79.76% | Yes |
| WDC260918C00075000 | 10/31 9:36 AM | 75.00 | 86.29 | 89 | 93 | 0.00 | 0.00% | 1 | 29 | 78.19% | Yes |
| WDC260918C00077500 | 10/29 1:21 PM | 77.50 | 69.00 | 87.4 | 91 | 0.00 | 0.00% | 1 | 19 | 78.43% | Yes |
| WDC260918C00080000 | 10/29 11:05 AM | 80.00 | 69.50 | 85.35 | 89 | 0.00 | 0.00% | 6 | 406 | 77.60% | Yes |
| WDC260918C00082500 | 9/9 2:56 PM | 82.50 | 23.49 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| WDC260918C00085000 | 10/31 12:59 PM | 85.00 | 66.05 | 81.55 | 85 | 0.00 | 0.00% | 11 | 53 | 76.34% | Yes |
| WDC260918C00087500 | 10/3 1:27 PM | 87.50 | 55.90 | 79.65 | 83 | 0.00 | 0.00% | 1 | 6 | 75.62% | Yes |
| WDC260918C00090000 | 10/31 9:49 AM | 90.00 | 68.87 | 77.75 | 81 | 0.00 | 0.00% | 2 | 341 | 74.83% | Yes |
| WDC260918C00092500 | 10/29 9:35 AM | 92.50 | 53.30 | 75.9 | 79.5 | 0.00 | 0.00% | 1 | 2 | 74.88% | Yes |
| WDC260918C00095000 | 10/30 9:51 AM | 95.00 | 57.80 | 74.15 | 77.5 | 0.00 | 0.00% | 1 | 98 | 74.21% | Yes |
| WDC260918C00097500 | 11/4 10:44 AM | 97.50 | 68.97 | 72.35 | 76 | 0.00 | 0.00% | 1 | 9 | 74.15% | Yes |
| WDC260918C00100000 | 11/3 10:50 AM | 100.00 | 61.83 | 70.9 | 74 | 0.00 | 0.00% | 1 | 30 | 73.78% | Yes |
| WDC260918C00105000 | 10/28 11:37 AM | 105.00 | 36.04 | 67.35 | 71 | 0.00 | 0.00% | 4 | 9 | 73.31% | Yes |
| WDC260918C00110000 | 11/5 11:45 AM | 110.00 | 67.86 | 64.1 | 67.35 | 7.86 | 13.10% | 2 | 228 | 72.13% | Yes |
| WDC260918C00115000 | 10/31 9:35 AM | 115.00 | 58.00 | 61.35 | 64.5 | 0.00 | 0.00% | 15 | 25 | 72.30% | Yes |
| WDC260918C00120000 | 11/3 11:59 AM | 120.00 | 56.25 | 59.15 | 62 | 0.00 | 0.00% | 1 | 176 | 73.19% | Yes |
| WDC260918C00125000 | 11/5 11:34 AM | 125.00 | 59.00 | 55.65 | 59 | 8.70 | 17.30% | 35 | 52 | 71.79% | Yes |
| WDC260918C00130000 | 11/4 9:48 AM | 130.00 | 48.13 | 52.95 | 56.5 | 0.00 | 0.00% | 1 | 588 | 71.61% | Yes |
| WDC260918C00135000 | 11/4 1:23 PM | 135.00 | 46.81 | 50.9 | 54 | 0.00 | 0.00% | 1 | 36 | 71.86% | Yes |
| WDC260918C00140000 | 11/5 10:10 AM | 140.00 | 50.25 | 48.05 | 51.15 | 6.71 | 15.41% | 5 | 158 | 70.77% | Yes |
| WDC260918C00145000 | 11/5 12:29 PM | 145.00 | 49.40 | 45.6 | 49.5 | 10.40 | 26.67% | 50 | 258 | 71.04% | Yes |
| WDC260918C00150000 | 11/5 3:14 PM | 150.00 | 48.45 | 43.4 | 47.45 | 8.05 | 19.93% | 2 | 146 | 70.98% | Yes |
| WDC260918C00155000 | 11/5 3:14 PM | 155.00 | 46.60 | 41.3 | 45.25 | 7.60 | 19.49% | 1 | 49 | 70.69% | Yes |
| WDC260918C00160000 | 11/5 11:40 AM | 160.00 | 42.80 | 39.55 | 43.25 | 3.70 | 9.46% | 6 | 72 | 70.74% | Yes |
| WDC260918C00165000 | 11/4 10:54 AM | 165.00 | 38.44 | 37.95 | 40.9 | 3.56 | 10.21% | 1 | 704 | 70.46% | No |
| WDC260918C00170000 | 11/5 2:51 PM | 170.00 | 39.70 | 35.55 | 39.85 | 6.34 | 19.00% | 3 | 57 | 70.46% | No |
| WDC260918C00175000 | 11/4 10:45 AM | 175.00 | 31.65 | 34.55 | 38.2 | 0.00 | 0.00% | 1 | 57 | 71.01% | No |
| WDC260918C00180000 | 11/3 9:34 AM | 180.00 | 27.03 | 32.85 | 36.15 | 0.00 | 0.00% | 2 | 77 | 70.49% | No |
| WDC260918C00185000 | 11/4 9:49 AM | 185.00 | 27.87 | 31.3 | 35.2 | 0.00 | 0.00% | 1 | 2 | 70.90% | No |
| WDC260918C00190000 | 11/5 10:56 AM | 190.00 | 32.57 | 30.05 | 33.8 | 13.12 | 67.46% | 1 | 73 | 71.07% | No |
| WDC260918C00195000 | 11/3 2:45 PM | 195.00 | 28.30 | 28.75 | 32.35 | 0.00 | 0.00% | 2 | 17 | 71.04% | No |
| WDC260918C00200000 | 11/5 2:01 PM | 200.00 | 31.45 | 27.45 | 31.15 | 5.75 | 22.37% | 111 | 207 | 71.11% | No |
| WDC260918C00210000 | 11/5 2:44 PM | 210.00 | 28.70 | 24.95 | 27.75 | 5.30 | 22.65% | 20 | 10 | 70.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC260918P00032500 | 6/5 11:05 AM | 32.50 | 1.69 | 0 | 2.12 | 0.00 | 0.00% | 0 | 0 | 99.22% | No |
| WDC260918P00035000 | 7/24 12:24 PM | 35.00 | 1.00 | 0 | 1.75 | 0.00 | 0.00% | 1 | 0 | 91.26% | No |
| WDC260918P00037500 | 7/9 9:54 AM | 37.50 | 1.56 | 0 | 1.82 | 0.00 | 0.00% | 12 | 7 | 87.87% | No |
| WDC260918P00040000 | 10/7 2:15 PM | 40.00 | 0.83 | 0.01 | 2.78 | 0.00 | 0.00% | 2 | 17 | 91.53% | No |
| WDC260918P00042500 | 7/17 3:08 PM | 42.50 | 2.13 | 0 | 2.02 | 0.00 | 0.00% | 2 | 2 | 82.18% | No |
| WDC260918P00045000 | 9/8 9:56 AM | 45.00 | 1.11 | 0 | 0 | 0.00 | 0.00% | 1 | 66 | 25.00% | No |
| WDC260918P00047500 | 6/30 3:26 PM | 47.50 | 3.70 | 0 | 2.28 | 0.00 | 0.00% | 0 | 64 | 77.44% | No |
| WDC260918P00050000 | 10/2 9:30 AM | 50.00 | 1.45 | 0.01 | 2.5 | 0.00 | 0.00% | 1 | 538 | 75.83% | No |
| WDC260918P00052500 | 11/3 10:11 AM | 52.50 | 1.58 | 0.1 | 3.6 | 0.00 | 0.00% | 1 | 165 | 79.27% | No |
| WDC260918P00055000 | 11/3 10:11 AM | 55.00 | 1.71 | 0.28 | 3.8 | 0.00 | 0.00% | 1 | 113 | 77.99% | No |
| WDC260918P00057500 | 10/7 9:40 AM | 57.50 | 1.85 | 0.48 | 4 | 0.00 | 0.00% | 1 | 114 | 76.75% | No |
| WDC260918P00060000 | 10/3 10:15 AM | 60.00 | 2.08 | 0.14 | 4.2 | 0.00 | 0.00% | 1 | 110 | 73.29% | No |
| WDC260918P00062500 | 7/30 12:56 PM | 62.50 | 6.85 | 2.11 | 2.88 | 0.00 | 0.00% | 0 | 1 | 73.05% | No |
| WDC260918P00065000 | 10/28 2:37 PM | 65.00 | 4.00 | 1.02 | 3.9 | 0.00 | 0.00% | 2 | 7 | 70.11% | No |
| WDC260918P00067500 | 9/16 3:40 PM | 67.50 | 3.55 | 1.87 | 5.65 | 0.00 | 0.00% | 1 | 2 | 75.74% | No |
| WDC260918P00070000 | 9/29 2:34 PM | 70.00 | 3.61 | 1.36 | 4.85 | 0.00 | 0.00% | 1 | 10 | 69.18% | No |
| WDC260918P00072500 | 9/17 11:27 AM | 72.50 | 4.95 | 2.65 | 5.95 | 0.00 | 0.00% | 1 | 3 | 73.25% | No |
| WDC260918P00075000 | 9/30 9:40 AM | 75.00 | 3.95 | 2.3 | 5.5 | 0.00 | 0.00% | 2 | 4 | 68.57% | No |
| WDC260918P00077500 | 10/15 2:15 PM | 77.50 | 5.30 | 2.73 | 6 | 0.00 | 0.00% | 1 | 2065 | 68.40% | No |
| WDC260918P00080000 | 10/15 11:04 AM | 80.00 | 6.92 | 3.15 | 6.15 | 0.00 | 0.00% | 1 | 81 | 67.26% | No |
| WDC260918P00082500 | 9/15 10:21 AM | 82.50 | 7.60 | 6.45 | 8.45 | 0.00 | 0.00% | 3 | 325 | 76.37% | No |
| WDC260918P00085000 | 10/23 12:34 PM | 85.00 | 7.66 | 4.1 | 7.5 | 0.00 | 0.00% | 1 | 367 | 67.30% | No |
| WDC260918P00087500 | 10/3 11:42 AM | 87.50 | 6.85 | 4.6 | 8 | 0.00 | 0.00% | 1 | 150 | 66.82% | No |
| WDC260918P00090000 | 10/30 11:57 AM | 90.00 | 8.00 | 5.1 | 8.25 | 0.00 | 0.00% | 2 | 95 | 65.80% | No |
| WDC260918P00092500 | 9/29 10:14 AM | 92.50 | 8.35 | 6.4 | 10 | 0.00 | 0.00% | 4 | 3 | 68.69% | No |
| WDC260918P00095000 | 11/5 1:58 PM | 95.00 | 7.42 | 6.05 | 9.5 | -0.33 | -4.26% | 1 | 55 | 64.84% | No |
| WDC260918P00097500 | 10/9 11:13 AM | 97.50 | 12.35 | 6.8 | 9.8 | 0.00 | 0.00% | 97 | 98 | 64.17% | No |
| WDC260918P00100000 | 10/31 10:54 AM | 100.00 | 9.45 | 7.5 | 11 | 0.00 | 0.00% | 3 | 689 | 64.73% | No |
| WDC260918P00105000 | 10/21 2:53 PM | 105.00 | 17.00 | 8.95 | 12 | 0.00 | 0.00% | 10 | 12 | 63.54% | No |
| WDC260918P00110000 | 11/4 1:23 PM | 110.00 | 13.58 | 10.6 | 13.5 | 0.00 | 0.00% | 1 | 157 | 63.05% | No |
| WDC260918P00115000 | 10/31 10:51 AM | 115.00 | 15.00 | 12.5 | 15.5 | 0.00 | 0.00% | 1 | 25 | 63.17% | No |
| WDC260918P00120000 | 11/4 1:41 PM | 120.00 | 17.16 | 14.6 | 18 | 0.00 | 0.00% | 20 | 98 | 63.76% | No |
| WDC260918P00125000 | 10/31 10:39 AM | 125.00 | 20.55 | 16.1 | 20 | 0.00 | 0.00% | 5 | 31 | 62.80% | No |
| WDC260918P00130000 | 11/4 1:41 PM | 130.00 | 22.03 | 18.55 | 21.5 | 0.00 | 0.00% | 4 | 8 | 62.11% | No |
| WDC260918P00135000 | 10/29 9:37 AM | 135.00 | 27.25 | 20.65 | 24.55 | 0.00 | 0.00% | 5 | 71 | 62.41% | No |
| WDC260918P00140000 | 10/31 10:51 AM | 140.00 | 29.15 | 23.2 | 27.4 | 0.00 | 0.00% | 1 | 3 | 62.68% | No |
| WDC260918P00145000 | 10/16 10:12 AM | 145.00 | 36.05 | 25.75 | 30 | 0.00 | 0.00% | 1 | 16 | 62.48% | No |
| WDC260918P00150000 | 10/29 10:04 AM | 150.00 | 35.40 | 28.6 | 32.65 | 0.00 | 0.00% | 2 | 2 | 62.39% | No |
| WDC260918P00155000 | 11/4 1:41 PM | 155.00 | 35.34 | 31.25 | 35.65 | 0.00 | 0.00% | 20 | 14 | 62.24% | No |
| WDC260918P00160000 | 10/3 12:47 PM | 160.00 | 43.40 | 34.05 | 38.15 | 0.00 | 0.00% | 48 | 51 | 61.60% | No |
| WDC260918P00165000 | 10/30 12:20 PM | 165.00 | 46.60 | 37.05 | 41.65 | 0.00 | 0.00% | 13 | 13 | 61.84% | Yes |
| WDC260918P00170000 | 10/30 12:23 PM | 170.00 | 50.60 | 40.5 | 44.65 | 0.00 | 0.00% | 7 | 8 | 61.86% | Yes |
| WDC260918P00175000 | 10/31 11:41 AM | 175.00 | 50.45 | 43.55 | 47.75 | 0.00 | 0.00% | 27 | 27 | 61.46% | Yes |
| WDC260918P00180000 | 10/31 11:41 AM | 180.00 | 54.20 | 47.05 | 50.95 | 0.00 | 0.00% | 12 | 12 | 61.38% | Yes |
