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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC270115C00017500 | 11/3 2:07 PM | 17.50 | 141.94 | 141 | 145.5 | 0.00 | 0.00% | 22 | 22 | 108.11% | Yes |
| WDC270115C00020000 | 11/3 2:47 PM | 20.00 | 141.45 | 139 | 143 | 0.00 | 0.00% | 20 | 42 | 107.52% | Yes |
| WDC270115C00022500 | 10/30 1:42 PM | 22.50 | 118.05 | 136.5 | 141 | 0.00 | 0.00% | 14 | 26 | 106.15% | Yes |
| WDC270115C00025000 | 9/2 9:50 AM | 25.00 | 55.65 | 107.5 | 112 | 0.00 | 0.00% | 3 | 8 | 0.00% | Yes |
| WDC270115C00027500 | 9/2 10:18 AM | 27.50 | 54.15 | 104.85 | 108.95 | 0.00 | 0.00% | 1 | 14 | 0.00% | Yes |
| WDC270115C00030000 | 10/7 3:45 PM | 30.00 | 91.00 | 129.5 | 134 | 0.00 | 0.00% | 1 | 50 | 97.41% | Yes |
| WDC270115C00032500 | 7/16 12:53 PM | 32.50 | 36.64 | 75.85 | 76.95 | 0.00 | 0.00% | 2 | 37 | 0.00% | Yes |
| WDC270115C00035000 | 9/2 10:28 AM | 35.00 | 47.55 | 97.95 | 100.9 | 0.00 | 0.00% | 3 | 108 | 0.00% | Yes |
| WDC270115C00037500 | 8/27 1:14 PM | 37.50 | 44.84 | 71.25 | 72.4 | 0.00 | 0.00% | 2 | 22 | 0.00% | Yes |
| WDC270115C00040000 | 9/24 9:30 AM | 40.00 | 73.00 | 90 | 94.5 | 0.00 | 0.00% | 1 | 89 | 0.00% | Yes |
| WDC270115C00042500 | 7/9 11:22 AM | 42.50 | 26.85 | 66.1 | 67.75 | 0.00 | 0.00% | 1 | 111 | 0.00% | Yes |
| WDC270115C00045000 | 10/16 10:49 AM | 45.00 | 85.60 | 116 | 120.3 | 0.00 | 0.00% | 14 | 351 | 86.19% | Yes |
| WDC270115C00047500 | 9/3 10:59 AM | 47.50 | 41.10 | 86.4 | 88.65 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| WDC270115C00050000 | 10/29 10:43 AM | 50.00 | 94.94 | 111.5 | 116 | 0.00 | 0.00% | 46 | 68 | 83.48% | Yes |
| WDC270115C00052500 | 10/23 10:21 AM | 52.50 | 76.25 | 109.5 | 113.5 | 0.00 | 0.00% | 10 | 51 | 81.79% | Yes |
| WDC270115C00055000 | 10/16 2:04 PM | 55.00 | 80.00 | 107 | 111.5 | 0.00 | 0.00% | 1 | 195 | 80.11% | Yes |
| WDC270115C00057500 | 9/12 9:36 AM | 57.50 | 44.70 | 61.5 | 66 | 0.00 | 0.00% | 2 | 13 | 0.00% | Yes |
| WDC270115C00060000 | 10/23 11:49 AM | 60.00 | 71.48 | 103 | 107.5 | 0.00 | 0.00% | 2 | 843 | 79.33% | Yes |
| WDC270115C00062500 | 10/17 12:44 PM | 62.50 | 69.15 | 101 | 105 | 0.00 | 0.00% | 1 | 16 | 77.61% | Yes |
| WDC270115C00065000 | 10/31 9:51 AM | 65.00 | 90.75 | 99 | 103 | 0.00 | 0.00% | 3 | 104 | 77.03% | Yes |
| WDC270115C00067500 | 10/3 10:52 AM | 67.50 | 72.46 | 97 | 101 | 0.00 | 0.00% | 1 | 8 | 76.36% | Yes |
| WDC270115C00070000 | 11/5 9:46 AM | 70.00 | 95.00 | 95.5 | 99 | 27.00 | 39.71% | 8 | 108 | 76.59% | Yes |
| WDC270115C00072500 | 10/2 9:30 AM | 72.50 | 71.41 | 93 | 97 | 0.00 | 0.00% | 2 | 87 | 74.84% | Yes |
| WDC270115C00075000 | 11/5 1:49 PM | 75.00 | 98.50 | 91 | 95 | 11.55 | 13.28% | 1 | 1069 | 74.00% | Yes |
| WDC270115C00077500 | 11/3 12:22 PM | 77.50 | 88.75 | 89 | 93.5 | 0.00 | 0.00% | 1 | 9 | 73.96% | Yes |
| WDC270115C00080000 | 11/5 1:07 PM | 80.00 | 92.36 | 87.5 | 91.5 | 4.87 | 5.57% | 1 | 78 | 73.82% | Yes |
| WDC270115C00082500 | 11/3 12:22 PM | 82.50 | 85.25 | 85.5 | 89.5 | 0.00 | 0.00% | 1 | 15 | 72.83% | Yes |
| WDC270115C00085000 | 11/4 11:58 AM | 85.00 | 79.64 | 83.5 | 88 | 0.00 | 0.00% | 1 | 282 | 72.54% | Yes |
| WDC270115C00087500 | 10/29 10:29 AM | 87.50 | 64.00 | 82 | 86 | 0.00 | 0.00% | 1 | 77 | 72.19% | Yes |
| WDC270115C00090000 | 11/5 9:43 AM | 90.00 | 83.00 | 80 | 84.5 | 18.95 | 29.59% | 1 | 93 | 71.77% | Yes |
| WDC270115C00092500 | 10/31 12:12 PM | 92.50 | 62.50 | 78.5 | 82.5 | 0.00 | 0.00% | 8 | 8 | 71.30% | Yes |
| WDC270115C00095000 | 10/31 9:35 AM | 95.00 | 76.50 | 77 | 81 | 0.00 | 0.00% | 1 | 78 | 71.40% | Yes |
| WDC270115C00100000 | 11/5 1:57 PM | 100.00 | 79.90 | 73.5 | 78 | 11.90 | 17.50% | 1 | 87 | 70.78% | Yes |
| WDC270115C00105000 | 11/3 11:28 AM | 105.00 | 67.75 | 72 | 74.5 | 0.00 | 0.00% | 5 | 59 | 71.61% | Yes |
| WDC270115C00110000 | 11/5 3:40 PM | 110.00 | 71.45 | 67.5 | 72 | 11.20 | 18.59% | 1 | 84 | 70.01% | Yes |
| WDC270115C00115000 | 11/4 2:42 PM | 115.00 | 60.50 | 65 | 69 | 0.00 | 0.00% | 1 | 103 | 69.82% | Yes |
| WDC270115C00120000 | 11/5 1:42 PM | 120.00 | 67.56 | 62 | 66.5 | 9.16 | 15.68% | 3 | 73 | 69.43% | Yes |
| WDC270115C00125000 | 11/3 9:39 AM | 125.00 | 52.50 | 61 | 64 | 0.00 | 0.00% | 1 | 340 | 70.72% | Yes |
| WDC270115C00130000 | 11/5 2:28 PM | 130.00 | 62.99 | 57 | 61.5 | 5.49 | 9.55% | 3 | 73 | 69.06% | Yes |
| WDC270115C00135000 | 10/31 9:44 AM | 135.00 | 49.37 | 56.5 | 59 | 0.00 | 0.00% | 3 | 54 | 70.35% | Yes |
| WDC270115C00140000 | 11/5 2:27 PM | 140.00 | 58.20 | 52.5 | 57 | 7.95 | 15.82% | 1 | 95 | 68.89% | Yes |
| WDC270115C00145000 | 11/5 10:59 AM | 145.00 | 55.00 | 50.5 | 55 | 6.78 | 14.06% | 10 | 41 | 68.99% | Yes |
| WDC270115C00150000 | 11/5 10:59 AM | 150.00 | 52.02 | 48.5 | 53 | 7.82 | 17.69% | 4 | 206 | 68.95% | Yes |
| WDC270115C00155000 | 11/5 10:37 AM | 155.00 | 48.75 | 46.55 | 51 | 6.06 | 14.20% | 7 | 89 | 68.81% | Yes |
| WDC270115C00160000 | 11/5 9:57 AM | 160.00 | 46.93 | 44.5 | 49 | 5.83 | 14.18% | 9 | 131 | 68.48% | Yes |
| WDC270115C00165000 | 11/5 9:57 AM | 165.00 | 44.53 | 43 | 47.45 | 3.92 | 9.65% | 9 | 104 | 68.79% | No |
| WDC270115C00170000 | 11/5 3:00 PM | 170.00 | 45.41 | 41 | 46 | 16.41 | 56.59% | 5 | 6 | 68.69% | No |
| WDC270115C00175000 | 11/5 11:51 AM | 175.00 | 43.25 | 39.5 | 44 | 5.45 | 14.42% | 1 | 32 | 68.45% | No |
| WDC270115C00180000 | 11/5 11:41 AM | 180.00 | 41.50 | 38 | 42.5 | 9.25 | 28.68% | 18 | 2 | 68.48% | No |
| WDC270115C00190000 | 11/4 9:41 AM | 190.00 | 32.40 | 35 | 40 | 0.00 | 0.00% | 36 | 48 | 68.63% | No |
| WDC270115C00200000 | 11/5 3:45 PM | 200.00 | 35.85 | 33 | 37.5 | 2.30 | 6.86% | 10 | 299 | 69.16% | No |
| WDC270115C00210000 | 11/5 3:04 PM | 210.00 | 34.25 | 30.7 | 35 | 2.75 | 8.73% | 7 | 10 | 69.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC270115P00015000 | 5/19 9:30 AM | 15.00 | 0.44 | 0 | 0 | 0.00 | 0.00% | 1 | 9 | 50.00% | No |
| WDC270115P00017500 | 5/21 9:30 AM | 17.50 | 0.58 | 0 | 0 | 0.00 | 0.00% | 1 | 5 | 50.00% | No |
| WDC270115P00020000 | 10/3 11:54 AM | 20.00 | 0.25 | 0 | 1.17 | 0.00 | 0.00% | 4 | 754 | 99.46% | No |
| WDC270115P00022500 | 8/25 10:56 AM | 22.50 | 0.26 | 0 | 5 | 0.00 | 0.00% | 2 | 26 | 127.00% | No |
| WDC270115P00025000 | 6/13 12:36 PM | 25.00 | 1.10 | 0 | 0 | 0.00 | 0.00% | 10 | 0 | 25.00% | No |
| WDC270115P00027500 | 6/11 2:33 PM | 27.50 | 1.23 | 0.04 | 2.04 | 0.00 | 0.00% | 1 | 8 | 93.16% | No |
| WDC270115P00030000 | 10/31 11:03 AM | 30.00 | 0.40 | 0.03 | 0.64 | 0.00 | 0.00% | 1 | 46 | 72.95% | No |
| WDC270115P00032500 | 10/31 10:41 AM | 32.50 | 0.49 | 0.01 | 0.64 | 0.00 | 0.00% | 10 | 1028 | 69.19% | No |
| WDC270115P00035000 | 10/22 10:18 AM | 35.00 | 0.86 | 0.04 | 0.78 | 0.00 | 0.00% | 1 | 573 | 68.41% | No |
| WDC270115P00037500 | 9/4 2:16 PM | 37.50 | 0.90 | 0.03 | 5 | 0.00 | 0.00% | 4 | 24 | 93.36% | No |
| WDC270115P00040000 | 10/31 11:51 AM | 40.00 | 0.96 | 0.64 | 3.1 | 0.00 | 0.00% | 132 | 491 | 83.23% | No |
| WDC270115P00042500 | 10/24 11:26 AM | 42.50 | 1.14 | 0.1 | 2.8 | 0.00 | 0.00% | 2 | 276 | 75.39% | No |
| WDC270115P00045000 | 9/22 3:55 PM | 45.00 | 1.18 | 0 | 0 | 0.00 | 0.00% | 30 | 153 | 25.00% | No |
| WDC270115P00047500 | 9/26 9:33 AM | 47.50 | 1.53 | 0 | 0 | 0.00 | 0.00% | 16 | 87 | 25.00% | No |
| WDC270115P00050000 | 10/9 1:34 PM | 50.00 | 2.08 | 1.3 | 5 | 0.00 | 0.00% | 20 | 265 | 80.22% | No |
| WDC270115P00052500 | 10/29 3:43 PM | 52.50 | 2.16 | 0.51 | 3.6 | 0.00 | 0.00% | 4 | 48 | 69.28% | No |
| WDC270115P00055000 | 10/31 9:30 AM | 55.00 | 5.65 | 1.21 | 4.2 | 0.00 | 0.00% | 2 | 10096 | 71.29% | No |
| WDC270115P00057500 | 11/3 3:30 PM | 57.50 | 2.76 | 1.08 | 4.95 | 0.00 | 0.00% | 1 | 62 | 70.57% | No |
| WDC270115P00060000 | 10/29 2:51 PM | 60.00 | 3.44 | 2 | 5 | 0.00 | 0.00% | 1 | 43 | 70.76% | No |
| WDC270115P00062500 | 10/28 3:33 PM | 62.50 | 3.95 | 1 | 5 | 0.00 | 0.00% | 4 | 436 | 65.34% | No |
| WDC270115P00065000 | 10/8 9:30 AM | 65.00 | 4.43 | 2.8 | 5.5 | 0.00 | 0.00% | 80 | 440 | 68.98% | No |
| WDC270115P00067500 | 10/16 11:47 AM | 67.50 | 4.60 | 1.64 | 6 | 0.00 | 0.00% | 2 | 127 | 64.89% | No |
| WDC270115P00070000 | 10/31 9:33 AM | 70.00 | 3.75 | 2.65 | 6.5 | 0.00 | 0.00% | 1 | 106 | 66.03% | No |
| WDC270115P00072500 | 10/1 2:06 PM | 72.50 | 5.00 | 2.5 | 6.5 | 0.00 | 0.00% | 2 | 3 | 63.34% | No |
| WDC270115P00075000 | 11/4 2:53 PM | 75.00 | 5.50 | 3 | 7 | 0.00 | 0.00% | 20 | 1529 | 63.14% | No |
| WDC270115P00077500 | 9/29 1:52 PM | 77.50 | 6.55 | 4 | 8 | 0.00 | 0.00% | 0 | 15 | 64.71% | No |
| WDC270115P00080000 | 10/28 11:51 AM | 80.00 | 8.33 | 4 | 8 | 0.00 | 0.00% | 1 | 53 | 62.43% | No |
| WDC270115P00082500 | 9/16 12:57 PM | 82.50 | 8.80 | 6.5 | 11.5 | 0.00 | 0.00% | 1 | 5 | 70.07% | No |
| WDC270115P00085000 | 11/3 1:35 PM | 85.00 | 7.38 | 5.15 | 9.5 | 0.00 | 0.00% | 1 | 35 | 62.44% | No |
| WDC270115P00087500 | 9/16 12:57 PM | 87.50 | 10.70 | 8.5 | 13 | 0.00 | 0.00% | 0 | 1 | 70.38% | No |
| WDC270115P00090000 | 10/30 9:30 AM | 90.00 | 8.50 | 6.7 | 10 | -0.32 | -3.63% | 1 | 19321 | 61.16% | No |
| WDC270115P00092500 | 10/15 11:43 AM | 92.50 | 13.40 | 7.5 | 11 | 0.00 | 0.00% | 2 | 315 | 61.54% | No |
| WDC270115P00095000 | 10/2 1:51 PM | 95.00 | 11.32 | 8 | 12 | 0.00 | 0.00% | 1 | 37 | 61.38% | No |
| WDC270115P00097500 | 9/30 12:02 PM | 97.50 | 13.05 | 9 | 12.5 | 0.00 | 0.00% | 5 | 33 | 61.15% | No |
| WDC270115P00100000 | 10/29 2:21 PM | 100.00 | 12.63 | 9.55 | 13 | 0.00 | 0.00% | 11 | 41 | 60.30% | No |
| WDC270115P00105000 | 10/29 3:28 PM | 105.00 | 14.23 | 11.5 | 15 | 0.00 | 0.00% | 1 | 993 | 60.65% | No |
| WDC270115P00110000 | 10/14 11:07 AM | 110.00 | 22.25 | 13.5 | 17 | 0.00 | 0.00% | 2 | 116 | 60.72% | No |
| WDC270115P00115000 | 11/3 3:58 PM | 115.00 | 17.00 | 15.5 | 19 | 0.00 | 0.00% | 3 | 53 | 60.51% | No |
| WDC270115P00120000 | 10/31 1:07 PM | 120.00 | 22.00 | 17.5 | 21 | 0.00 | 0.00% | 6 | 401 | 60.08% | No |
| WDC270115P00125000 | 10/31 12:34 PM | 125.00 | 24.00 | 20.2 | 23.5 | 0.00 | 0.00% | 2 | 336 | 60.55% | No |
| WDC270115P00130000 | 10/10 3:52 PM | 130.00 | 34.21 | 22.65 | 25.5 | 0.00 | 0.00% | 12 | 64 | 60.11% | No |
| WDC270115P00135000 | 11/5 1:13 PM | 135.00 | 26.54 | 25 | 28 | 0.21 | 0.80% | 2 | 67 | 59.85% | No |
| WDC270115P00145000 | 10/29 11:05 AM | 145.00 | 35.10 | 30.1 | 33.5 | 0.00 | 0.00% | 17 | 18 | 59.56% | No |
| WDC270115P00150000 | 11/5 2:28 PM | 150.00 | 34.70 | 33.95 | 36.9 | -1.65 | -4.54% | 54 | 49 | 60.70% | No |
| WDC270115P00155000 | 11/3 10:23 AM | 155.00 | 39.50 | 35.7 | 39 | 0.00 | 0.00% | 2 | 49 | 59.04% | No |
| WDC270115P00160000 | 10/31 3:09 PM | 160.00 | 42.60 | 38.6 | 42 | 0.00 | 0.00% | 13 | 17 | 58.84% | No |
| WDC270115P00165000 | 11/3 1:03 PM | 165.00 | 43.70 | 41.6 | 45 | 0.00 | 0.00% | 15 | 30 | 58.58% | Yes |
