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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC280121C00055000 | 11/5 11:57 AM | 55.00 | 114.65 | 111 | 114.5 | 11.65 | 11.31% | 4 | 18 | 71.88% | Yes |
| WDC280121C00060000 | 10/29 1:10 PM | 60.00 | 90.13 | 106.5 | 111 | 0.00 | 0.00% | 2 | 2 | 69.81% | Yes |
| WDC280121C00065000 | 10/17 3:31 PM | 65.00 | 71.55 | 103 | 107.5 | 0.00 | 0.00% | 1 | 2 | 69.13% | Yes |
| WDC280121C00070000 | 10/31 11:10 AM | 70.00 | 88.00 | 99.5 | 104 | 0.00 | 0.00% | 7 | 19 | 68.22% | Yes |
| WDC280121C00075000 | 9/15 11:47 AM | 75.00 | 42.38 | 57.5 | 62 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| WDC280121C00080000 | 10/31 9:40 AM | 80.00 | 90.86 | 93 | 97.5 | 0.00 | 0.00% | 3 | 11 | 67.04% | Yes |
| WDC280121C00085000 | 11/3 2:01 PM | 85.00 | 90.50 | 90 | 94 | 0.00 | 0.00% | 10 | 14 | 66.21% | Yes |
| WDC280121C00090000 | 11/5 3:11 PM | 90.00 | 91.30 | 87 | 91 | 21.30 | 30.43% | 1 | 8 | 65.72% | Yes |
| WDC280121C00092500 | 9/24 10:34 AM | 92.50 | 40.71 | 57 | 60.95 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| WDC280121C00095000 | 10/20 2:23 PM | 95.00 | 50.50 | 84 | 88.5 | 0.00 | 0.00% | 25 | 31 | 65.53% | Yes |
| WDC280121C00100000 | 11/3 11:06 AM | 100.00 | 77.22 | 82 | 85.5 | 0.00 | 0.00% | 2 | 119 | 65.60% | Yes |
| WDC280121C00105000 | 10/31 9:30 AM | 105.00 | 76.00 | 78.5 | 83 | 0.00 | 0.00% | 1 | 824 | 64.70% | Yes |
| WDC280121C00110000 | 11/5 9:42 AM | 110.00 | 78.34 | 76 | 80.5 | 6.99 | 9.80% | 1 | 78 | 64.50% | Yes |
| WDC280121C00115000 | 11/4 9:30 AM | 115.00 | 65.00 | 73.5 | 78 | 0.00 | 0.00% | 2 | 37 | 64.17% | Yes |
| WDC280121C00120000 | 10/31 10:00 AM | 120.00 | 60.70 | 71.5 | 76 | 0.00 | 0.00% | 4 | 82 | 64.45% | Yes |
| WDC280121C00125000 | 11/4 10:53 AM | 125.00 | 64.50 | 70 | 73.5 | 0.00 | 0.00% | 2 | 445 | 64.59% | Yes |
| WDC280121C00130000 | 11/5 3:54 PM | 130.00 | 69.95 | 67.5 | 71.5 | 6.76 | 10.70% | 6 | 366 | 64.29% | Yes |
| WDC280121C00135000 | 11/5 3:14 PM | 135.00 | 69.35 | 65 | 69.5 | 3.85 | 5.88% | 3 | 25 | 63.89% | Yes |
| WDC280121C00140000 | 11/3 11:45 AM | 140.00 | 61.25 | 63 | 67.5 | 0.00 | 0.00% | 1 | 54 | 63.74% | Yes |
| WDC280121C00145000 | 11/3 11:52 AM | 145.00 | 59.75 | 61 | 65.5 | 0.00 | 0.00% | 7 | 11 | 63.51% | Yes |
| WDC280121C00150000 | 11/5 9:57 AM | 150.00 | 61.95 | 59 | 64 | 6.20 | 11.12% | 1 | 32 | 63.51% | Yes |
| WDC280121C00155000 | 11/5 12:56 PM | 155.00 | 61.75 | 57.5 | 62 | 4.55 | 7.95% | 1 | 40 | 63.43% | Yes |
| WDC280121C00160000 | 11/5 12:08 PM | 160.00 | 60.00 | 56 | 60.5 | 5.00 | 9.09% | 36 | 9 | 63.58% | Yes |
| WDC280121C00165000 | 10/27 1:33 PM | 165.00 | 30.14 | 54.5 | 59 | 0.00 | 0.00% | 19 | 19 | 63.65% | No |
| WDC280121C00170000 | 11/4 9:52 AM | 170.00 | 49.38 | 53 | 57.5 | 0.00 | 0.00% | 2 | 2 | 63.66% | No |
| WDC280121C00175000 | 11/5 10:03 AM | 175.00 | 52.00 | 51.5 | 56 | 4.73 | 10.01% | 1 | 367 | 63.61% | No |
| WDC280121C00180000 | 11/5 1:41 PM | 180.00 | 55.03 | 50 | 54.5 | 11.78 | 27.24% | 5 | 7 | 63.50% | No |
| WDC280121C00185000 | 10/16 3:40 PM | 185.00 | 25.40 | 48.5 | 53 | 0.00 | 0.00% | 6 | 7 | 63.33% | No |
| WDC280121C00195000 | 10/31 12:37 PM | 195.00 | 37.17 | 46 | 50.5 | 0.00 | 0.00% | 2 | 1 | 63.41% | No |
| WDC280121C00200000 | 11/5 3:54 PM | 200.00 | 47.55 | 44.5 | 49.5 | 6.81 | 16.72% | 10 | 329 | 63.38% | No |
| WDC280121C00210000 | 11/3 2:10 PM | 210.00 | 42.48 | 42.5 | 47 | 0.00 | 0.00% | 2 | 12 | 63.45% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WDC280121P00055000 | 10/30 3:01 PM | 55.00 | 3.95 | 2.01 | 6 | 0.00 | 0.00% | 3 | 13 | 58.31% | No |
| WDC280121P00060000 | 11/4 9:30 AM | 60.00 | 4.45 | 3.5 | 7 | 0.00 | 0.00% | 1 | 5218 | 58.70% | No |
| WDC280121P00065000 | 11/5 9:30 AM | 65.00 | 6.30 | 3.5 | 6.4 | 0.30 | 5.00% | 2 | 7086 | 53.52% | No |
| WDC280121P00070000 | 11/4 11:26 AM | 70.00 | 6.90 | 5 | 9 | 0.00 | 0.00% | 4 | 57 | 55.90% | No |
| WDC280121P00075000 | 10/2 9:58 AM | 75.00 | 7.30 | 6 | 10 | 0.00 | 0.00% | 20 | 1275 | 54.68% | No |
| WDC280121P00080000 | 11/4 9:39 AM | 80.00 | 10.12 | 7.5 | 11.5 | 0.00 | 0.00% | 1 | 6 | 54.52% | No |
| WDC280121P00085000 | 11/4 9:44 AM | 85.00 | 11.00 | 9 | 12.9 | 0.00 | 0.00% | 5 | 5029 | 53.99% | No |
| WDC280121P00090000 | 10/1 2:21 PM | 90.00 | 13.40 | 10.5 | 14.5 | 0.00 | 0.00% | 0 | 12 | 53.47% | No |
| WDC280121P00092500 | 10/1 10:57 AM | 92.50 | 15.00 | 12 | 15.5 | 0.00 | 0.00% | 0 | 10 | 54.05% | No |
| WDC280121P00095000 | 10/14 9:37 AM | 95.00 | 18.90 | 12.5 | 16.55 | 0.00 | 0.00% | 1 | 12 | 53.66% | No |
| WDC280121P00100000 | 11/3 2:22 PM | 100.00 | 16.26 | 14.5 | 17.7 | 0.00 | 0.00% | 34 | 34 | 52.83% | No |
| WDC280121P00105000 | 10/3 3:55 PM | 105.00 | 20.07 | 16.5 | 19.85 | 0.00 | 0.00% | 3 | 3 | 52.70% | No |
| WDC280121P00110000 | 10/31 9:35 AM | 110.00 | 20.00 | 18.5 | 21.65 | 0.00 | 0.00% | 1 | 20 | 52.14% | No |
| WDC280121P00115000 | 10/16 9:43 AM | 115.00 | 28.85 | 21.05 | 24.5 | 0.00 | 0.00% | 2 | 20 | 52.63% | No |
| WDC280121P00120000 | 11/3 11:11 AM | 120.00 | 25.50 | 23 | 28 | 0.00 | 0.00% | 10 | 4028 | 52.96% | No |
| WDC280121P00125000 | 10/29 3:14 PM | 125.00 | 29.25 | 26.05 | 29 | 0.00 | 0.00% | 10 | 18 | 52.18% | No |
| WDC280121P00130000 | 11/3 2:05 PM | 130.00 | 30.15 | 28.55 | 31.5 | 0.00 | 0.00% | 7 | 9 | 51.93% | No |
| WDC280121P00135000 | 11/4 2:59 PM | 135.00 | 35.00 | 31.55 | 34.5 | 0.00 | 0.00% | 1 | 2 | 52.21% | No |
| WDC280121P00140000 | 11/5 12:07 PM | 140.00 | 35.77 | 33.5 | 38.5 | -0.71 | -1.95% | 10 | 10 | 52.33% | No |
| WDC280121P00155000 | 11/5 11:29 AM | 155.00 | 44.00 | 42.5 | 47.5 | -2.78 | -5.94% | 8 | 14 | 52.14% | No |
| WDC280121P00165000 | 10/6 3:27 PM | 165.00 | 58.75 | 49 | 53.5 | 0.00 | 0.00% | 3 | 3 | 51.85% | Yes |
| WDC280121P00175000 | 10/2 9:30 AM | 175.00 | 60.75 | 55.5 | 60 | 0.00 | 0.00% | 0 | 1 | 51.55% | Yes |
| WDC280121P00190000 | 10/15 12:45 PM | 190.00 | 83.02 | 65.5 | 70.5 | 0.00 | 0.00% | 36 | 0 | 51.13% | Yes |
| WDC280121P00195000 | 10/20 12:59 PM | 195.00 | 85.52 | 69 | 74 | 0.00 | 0.00% | 100 | 59 | 50.95% | Yes |
| WDC280121P00200000 | 10/20 12:59 PM | 200.00 | 89.80 | 73 | 76.75 | 0.00 | 0.00% | 100 | 59 | 50.59% | Yes |
