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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC261218C00020000 | 4/22 3:11 PM | 20.00 | 19.50 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| WDC261218C00022500 | 4/25 12:48 PM | 22.50 | 21.10 | 28.05 | 30.9 | 0.00 | 0.00% | 1 | 39 | 0.00% | Yes |
| WDC261218C00025000 | 9/2 1:29 PM | 25.00 | 56.80 | 106.55 | 111.4 | 0.00 | 0.00% | 5 | 4 | 0.00% | Yes |
| WDC261218C00027500 | 7/22 10:02 AM | 27.50 | 40.77 | 79.55 | 81.4 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| WDC261218C00030000 | 4/7 12:54 PM | 30.00 | 8.62 | 17.8 | 18.55 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| WDC261218C00032500 | 4/8 11:22 AM | 32.50 | 9.85 | 15.65 | 16.9 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| WDC261218C00035000 | 6/11 12:51 PM | 35.00 | 24.81 | 33.85 | 34.3 | 0.00 | 0.00% | 40 | 41 | 0.00% | Yes |
| WDC261218C00037500 | 4/10 1:55 PM | 37.50 | 8.75 | 12.95 | 13.9 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| WDC261218C00040000 | 5/13 3:33 PM | 40.00 | 16.30 | 20.35 | 21.95 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| WDC261218C00042500 | 4/4 10:32 AM | 42.50 | 4.42 | 11.55 | 11.75 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| WDC261218C00045000 | 11/5 2:06 PM | 45.00 | 122.74 | 115.65 | 119.95 | 36.10 | 41.67% | 3 | 260 | 86.33% | Yes |
| WDC261218C00047500 | 11/3 2:00 PM | 47.50 | 114.75 | 113.5 | 118 | 0.00 | 0.00% | 1 | 8 | 86.28% | Yes |
| WDC261218C00050000 | 10/29 10:43 AM | 50.00 | 94.66 | 111 | 115.5 | 0.00 | 0.00% | 46 | 44 | 82.89% | Yes |
| WDC261218C00052500 | 9/30 10:13 AM | 52.50 | 73.06 | 109 | 113.5 | 0.00 | 0.00% | 3 | 100 | 82.97% | Yes |
| WDC261218C00055000 | 10/29 10:15 AM | 55.00 | 87.87 | 107 | 111 | 0.00 | 0.00% | 1 | 30 | 81.35% | Yes |
| WDC261218C00057500 | 10/9 2:45 PM | 57.50 | 66.73 | 104.5 | 109 | 0.00 | 0.00% | 1 | 492 | 79.72% | Yes |
| WDC261218C00060000 | 8/11 10:33 AM | 60.00 | 22.81 | 51.45 | 52.75 | 0.00 | 0.00% | 4 | 83 | 0.00% | Yes |
| WDC261218C00062500 | 8/29 3:44 PM | 62.50 | 25.59 | 69.8 | 73.05 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| WDC261218C00065000 | 8/29 3:45 PM | 65.00 | 24.00 | 66.75 | 70.3 | 0.00 | 0.00% | 3 | 44 | 0.00% | Yes |
| WDC261218C00067500 | 7/3 12:53 PM | 67.50 | 13.36 | 45.4 | 46.95 | 0.00 | 0.00% | 12 | 6 | 0.00% | Yes |
| WDC261218C00070000 | 10/30 9:48 AM | 70.00 | 76.75 | 95.35 | 98.5 | 0.00 | 0.00% | 1 | 103 | 77.88% | Yes |
| WDC261218C00072500 | 10/2 10:22 AM | 72.50 | 64.38 | 92.5 | 96.5 | 0.00 | 0.00% | 3 | 9 | 75.43% | Yes |
| WDC261218C00075000 | 10/14 2:44 PM | 75.00 | 49.50 | 90.5 | 94.5 | 0.00 | 0.00% | 2 | 563 | 74.66% | Yes |
| WDC261218C00077500 | 9/23 3:11 PM | 77.50 | 42.20 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| WDC261218C00080000 | 9/12 11:56 AM | 80.00 | 28.40 | 45.05 | 49.5 | 0.00 | 0.00% | 4 | 36 | 0.00% | Yes |
| WDC261218C00082500 | 9/18 3:18 PM | 82.50 | 34.44 | 53 | 57.45 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| WDC261218C00085000 | 10/6 3:54 PM | 85.00 | 52.52 | 83 | 87 | 0.00 | 0.00% | 1 | 10 | 72.71% | Yes |
| WDC261218C00087500 | 11/5 10:51 AM | 87.50 | 85.00 | 81.5 | 85.5 | 21.84 | 34.58% | 1 | 17 | 73.17% | Yes |
| WDC261218C00090000 | 9/30 2:24 PM | 90.00 | 41.67 | 79.5 | 83.5 | 0.00 | 0.00% | 1 | 3 | 72.09% | Yes |
| WDC261218C00095000 | 10/29 11:10 AM | 95.00 | 60.60 | 76 | 80 | 0.00 | 0.00% | 5 | 12 | 71.20% | Yes |
| WDC261218C00097500 | 11/5 12:19 PM | 97.50 | 78.60 | 74.5 | 78.5 | 35.14 | 80.86% | 1 | 1 | 71.31% | Yes |
| WDC261218C00100000 | 10/31 11:16 AM | 100.00 | 62.60 | 73 | 77 | 0.00 | 0.00% | 1 | 26 | 71.34% | Yes |
| WDC261218C00105000 | 10/23 9:38 AM | 105.00 | 40.00 | 70 | 74 | 0.00 | 0.00% | 1 | 13 | 71.17% | Yes |
| WDC261218C00110000 | 9/24 11:47 AM | 110.00 | 25.15 | 40 | 45 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| WDC261218C00115000 | 10/9 3:18 PM | 115.00 | 31.90 | 64 | 68 | 0.00 | 0.00% | 10 | 18 | 70.11% | Yes |
| WDC261218C00120000 | 10/30 2:58 PM | 120.00 | 45.76 | 61 | 65.5 | 0.00 | 0.00% | 2 | 8 | 69.80% | Yes |
| WDC261218C00125000 | 11/3 10:06 AM | 125.00 | 51.00 | 60.1 | 63 | 0.00 | 0.00% | 1 | 40 | 71.30% | Yes |
| WDC261218C00130000 | 11/4 11:21 AM | 130.00 | 53.12 | 56 | 60.5 | 0.00 | 0.00% | 2 | 17 | 69.56% | Yes |
| WDC261218C00135000 | 11/5 2:58 PM | 135.00 | 59.25 | 54 | 58 | 8.35 | 16.40% | 5 | 19 | 69.61% | Yes |
| WDC261218C00140000 | 11/5 9:36 AM | 140.00 | 53.85 | 51.5 | 56 | 17.32 | 47.41% | 1 | 5 | 69.49% | Yes |
| WDC261218C00145000 | 11/5 1:21 PM | 145.00 | 54.20 | 49.5 | 54 | 4.51 | 9.08% | 1 | 10 | 69.64% | Yes |
| WDC261218C00150000 | 11/4 2:43 PM | 150.00 | 43.50 | 47.5 | 52 | 0.00 | 0.00% | 5 | 523 | 69.63% | Yes |
| WDC261218C00155000 | 11/4 10:16 AM | 155.00 | 42.20 | 45.5 | 50 | 0.00 | 0.00% | 3 | 29 | 69.48% | Yes |
| WDC261218C00160000 | 11/5 3:00 PM | 160.00 | 48.30 | 43.5 | 47.45 | 7.36 | 17.98% | 7 | 20 | 68.77% | Yes |
| WDC261218C00165000 | 11/5 11:25 AM | 165.00 | 46.00 | 41.5 | 46.5 | 6.15 | 15.43% | 3 | 12 | 69.20% | No |
| WDC261218C00170000 | 11/5 2:58 PM | 170.00 | 44.47 | 40 | 44.5 | 6.72 | 17.80% | 5 | 9 | 69.08% | No |
| WDC261218C00175000 | 11/5 11:06 AM | 175.00 | 43.00 | 38.5 | 43 | 6.30 | 17.17% | 2 | 22 | 69.23% | No |
| WDC261218C00180000 | 11/5 3:41 PM | 180.00 | 40.50 | 37 | 41.5 | 6.00 | 17.39% | 7 | 10 | 69.28% | No |
| WDC261218C00185000 | 10/30 9:31 AM | 185.00 | 22.60 | 35.5 | 40 | 0.00 | 0.00% | 1 | 26 | 69.23% | No |
| WDC261218C00190000 | 11/3 11:50 AM | 190.00 | 32.20 | 34 | 39 | 0.00 | 0.00% | 1 | 2 | 69.45% | No |
| WDC261218C00195000 | 10/10 10:41 AM | 195.00 | 12.05 | 32.5 | 37.5 | 0.00 | 0.00% | 0 | 3 | 69.22% | No |
| WDC261218C00200000 | 11/4 3:57 PM | 200.00 | 28.10 | 31.5 | 34.4 | 0.00 | 0.00% | 2 | 155 | 68.08% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC261218P00020000 | 7/31 9:45 AM | 20.00 | 0.19 | 0 | 1.48 | 0.00 | 0.00% | 207 | 751 | 107.18% | No |
| WDC261218P00022500 | 7/29 3:43 PM | 22.50 | 0.29 | 0 | 1.53 | 0.00 | 0.00% | 18 | 10 | 101.47% | No |
| WDC261218P00025000 | 4/7 9:37 AM | 25.00 | 4.80 | 0.57 | 2.81 | 0.00 | 0.00% | 0 | 1 | 112.60% | No |
| WDC261218P00027500 | 5/1 3:20 PM | 27.50 | 2.28 | 0.34 | 1.61 | 0.00 | 0.00% | 0 | 1 | 95.09% | No |
| WDC261218P00030000 | 6/5 11:57 AM | 30.00 | 1.62 | 0 | 1.13 | 0.00 | 0.00% | 1 | 1 | 81.93% | No |
| WDC261218P00032500 | 10/31 3:29 PM | 32.50 | 0.29 | 0 | 3.95 | 0.00 | 0.00% | 8 | 25 | 99.90% | No |
| WDC261218P00035000 | 10/7 2:16 PM | 35.00 | 0.75 | 0.01 | 2.85 | 0.00 | 0.00% | 2 | 6 | 88.70% | No |
| WDC261218P00037500 | 9/4 2:16 PM | 37.50 | 0.87 | 0.09 | 2.91 | 0.00 | 0.00% | 4 | 11 | 85.62% | No |
| WDC261218P00040000 | 9/4 2:21 PM | 40.00 | 1.02 | 0 | 2.83 | 0.00 | 0.00% | 195 | 136 | 80.93% | No |
| WDC261218P00042500 | 10/9 9:30 AM | 42.50 | 1.20 | 0.09 | 2.68 | 0.00 | 0.00% | 11 | 122 | 77.17% | No |
| WDC261218P00045000 | 9/22 3:55 PM | 45.00 | 1.09 | 0 | 0 | 0.00 | 0.00% | 30 | 148 | 25.00% | No |
| WDC261218P00047500 | 9/26 9:33 AM | 47.50 | 1.44 | 0 | 0 | 0.00 | 0.00% | 16 | 85 | 25.00% | No |
| WDC261218P00050000 | 10/31 9:42 AM | 50.00 | 1.32 | 0.72 | 4.85 | 0.00 | 0.00% | 2 | 231 | 80.29% | No |
| WDC261218P00052500 | 10/29 3:43 PM | 52.50 | 2.06 | 0.46 | 3.45 | 0.00 | 0.00% | 4 | 40 | 70.78% | No |
| WDC261218P00055000 | 10/31 9:30 AM | 55.00 | 5.55 | 1.04 | 4 | 0.00 | 0.00% | 2 | 1495 | 72.38% | No |
| WDC261218P00057500 | 11/3 3:30 PM | 57.50 | 2.58 | 0.99 | 4.75 | 0.00 | 0.00% | 1 | 6 | 72.01% | No |
| WDC261218P00060000 | 9/22 2:31 PM | 60.00 | 2.54 | 0 | 0 | 0.00 | 0.00% | 18 | 23 | 25.00% | No |
| WDC261218P00062500 | 10/28 3:33 PM | 62.50 | 3.80 | 0.51 | 4.9 | 0.00 | 0.00% | 4 | 419 | 65.74% | No |
| WDC261218P00065000 | 10/17 1:53 PM | 65.00 | 4.10 | 2.14 | 5.4 | 0.00 | 0.00% | 1 | 381 | 69.34% | No |
| WDC261218P00070000 | 11/5 9:38 AM | 70.00 | 4.60 | 2.05 | 5.45 | -0.20 | -4.17% | 5 | 42 | 64.31% | No |
| WDC261218P00075000 | 10/31 3:11 PM | 75.00 | 5.00 | 2.5 | 6.85 | 0.00 | 0.00% | 1 | 2 | 63.89% | No |
| WDC261218P00077500 | 8/4 3:31 PM | 77.50 | 12.85 | 6.4 | 7 | 0.00 | 0.00% | 0 | 24 | 69.53% | No |
| WDC261218P00080000 | 12/18 3:43 PM | 80.00 | 21.78 | 19.25 | 20.5 | 0.00 | 0.00% | 15 | 15 | 108.44% | No |
| WDC261218P00085000 | 10/27 3:06 PM | 85.00 | 9.01 | 5 | 8.1 | 0.00 | 0.00% | 1 | 29 | 61.94% | No |
| WDC261218P00090000 | 10/30 9:30 AM | 90.00 | 8.39 | 6.55 | 9.45 | 0.00 | 0.00% | 77 | 616 | 62.15% | No |
| WDC261218P00092500 | 9/10 2:22 PM | 92.50 | 14.38 | 11.1 | 15.5 | 0.00 | 0.00% | 0 | 1 | 74.80% | No |
| WDC261218P00095000 | 11/4 9:44 AM | 95.00 | 10.00 | 7.5 | 11.5 | 0.00 | 0.00% | 5 | 9 | 62.07% | No |
| WDC261218P00097500 | 10/1 10:57 AM | 97.50 | 12.99 | 8.5 | 12.5 | 0.00 | 0.00% | 5 | 8 | 62.55% | No |
| WDC261218P00100000 | 11/4 2:42 PM | 100.00 | 11.95 | 9 | 12.5 | 0.00 | 0.00% | 39 | 70 | 60.99% | No |
| WDC261218P00105000 | 10/3 1:53 PM | 105.00 | 15.60 | 11 | 15 | 0.00 | 0.00% | 54 | 64 | 62.10% | No |
| WDC261218P00110000 | 10/30 10:54 AM | 110.00 | 16.70 | 12.5 | 16.5 | 0.00 | 0.00% | 1 | 4 | 61.10% | No |
| WDC261218P00115000 | 10/29 1:14 PM | 115.00 | 18.93 | 14.5 | 18.5 | 0.00 | 0.00% | 6 | 8 | 60.98% | No |
| WDC261218P00120000 | 11/3 9:48 AM | 120.00 | 19.24 | 16.5 | 21 | 0.00 | 0.00% | 1 | 4 | 61.11% | No |
| WDC261218P00125000 | 11/3 10:43 AM | 125.00 | 21.30 | 19.05 | 23 | 0.00 | 0.00% | 2 | 3 | 61.03% | No |
| WDC261218P00130000 | 10/27 2:52 PM | 130.00 | 30.98 | 21.6 | 24.5 | 0.00 | 0.00% | 2 | 36 | 60.27% | No |
| WDC261218P00135000 | 10/27 2:52 PM | 135.00 | 34.02 | 24.1 | 28 | 0.00 | 0.00% | 0 | 2 | 61.08% | No |
| WDC261218P00140000 | 10/10 3:10 PM | 140.00 | 40.19 | 26.6 | 30.5 | 0.00 | 0.00% | 1 | 2 | 60.78% | No |
| WDC261218P00145000 | 10/29 1:14 PM | 145.00 | 34.89 | 29.3 | 32 | 0.00 | 0.00% | 2 | 2 | 59.66% | No |
| WDC261218P00155000 | 10/31 9:30 AM | 155.00 | 35.80 | 34.8 | 38 | 0.00 | 0.00% | 1 | 1 | 59.52% | No |
| WDC261218P00160000 | 11/5 10:59 AM | 160.00 | 38.84 | 37.65 | 42 | -3.13 | -7.46% | 1 | 2 | 60.08% | No |
| WDC261218P00165000 | 9/30 11:18 AM | 165.00 | 54.55 | 40.65 | 45.5 | 0.00 | 0.00% | 0 | 7 | 60.21% | Yes |
| WDC261218P00170000 | 11/4 1:39 PM | 170.00 | 48.47 | 44 | 48.5 | 0.00 | 0.00% | 2 | 6 | 60.08% | Yes |
| WDC261218P00175000 | 9/30 12:49 PM | 175.00 | 63.65 | 47 | 52 | 0.00 | 0.00% | 0 | 2 | 59.95% | Yes |
