WFC Option Chain

End of day data from May 26th, 2020 for WFC options expiring on May 29th, 2020.

Expiration Date


End Of Day Data Date

  1. NYSE
  2. >
  3. WFC
  4. >
  5. Option Chain
| USD | WFC: $26.33 | | Latest Data | Download CSV
SymbolTypeStrikeLast PriceBidBid SizeAskAsk SizeVolumeOpen InterestIVDeltaThetaGammaVegaRho
WFC29May20C26.00CALL26.000.63$0.6310$0.711010,6522,74649.864094%0.555788-0.1225030.1546710.0108480.001475
WFC29May20P25.00PUT25.000.15$0.1410$0.1788,1351,08153.578079%-0.292501-0.1112970.1346460.009443-0.000896
WFC29May20C27.00CALL27.000.22$0.1834$0.2516,6521,99345.727021%0.402133-0.1208780.1515410.0106280.001081
WFC29May20C26.50CALL26.500.38$0.371$0.4026,0202,42245.960391%0.477839-0.1240500.1559980.0109410.001277
WFC29May20C25.50CALL25.500.94$0.931$0.9816,0052,24446.637485%0.633041-0.1161080.1473820.0103360.001667
WFC29May20C25.00CALL25.001.35$1.2831$1.5055,97510,21753.439342%0.706575-0.1053050.1346460.0094430.001844
WFC29May20P24.00PUT24.000.06$0.05130$0.0615,6686,24559.871261%-0.166994-0.0807520.0980260.006875-0.000507
WFC29May20P25.50PUT25.500.25$0.221$0.29164,61067650.540134%-0.366035-0.1220980.1473820.010336-0.001128
WFC29May20C27.50CALL27.500.14$0.134$0.14122,7101,37049.134348%0.331206-0.1136070.1420800.0099650.000895
WFC29May20P26.00PUT26.000.42$0.401$0.42202,32275547.635270%-0.443288-0.1284910.1546710.010848-0.001374
WFC29May20C24.50CALL24.501.79$1.6620$1.95171,8544,06152.062530%0.773636-0.0910670.1176400.0082500.001998
WFC29May20P23.00PUT23.000.03$0.0232$0.0361,3964,09569.546173%-0.080150-0.0479460.0583420.004092-0.000241
WFC29May20P22.00PUT22.000.01$0.0121$0.02219452,72081.291533%-0.032315-0.0232340.0283960.001986-0.000097
WFC29May20C28.00CALL28.000.07$0.0720$0.10159381,05452.261825%0.266985-0.1032000.1288150.0090340.000725
WFC29May20C28.50CALL28.500.05$0.0360$0.051591472851.546273%0.210679-0.0907830.1131380.0079350.000574
WFC29May20C24.00CALL24.002.21$2.0920$2.4229041,94847.870108%0.832081-0.0747580.0980260.0068750.002124
WFC29May20P24.50PUT24.500.09$0.072$0.10208811,05055.242537%-0.225439-0.0970600.1176400.008250-0.000687
WFC29May20P26.50PUT26.500.72$0.6116$0.731571261947.911865%-0.521236-0.1300370.1559980.010941-0.001627
WFC29May20C29.00CALL29.000.03$0.0110$0.0415351,61754.463785%0.162799-0.0774730.0964250.0067630.000445
WFC29May20C30.00CALL30.000.02$0.0110$0.02424272,64363.414281%0.091450-0.0518430.0643970.0045160.000252
WFC29May20P21.00PUT21.000.01$0.0126$0.01481532,21394.735145%-0.009634-0.0082840.0101110.000709-0.000029
WFC29May20P27.00PUT27.001.01$0.9213$1.093213932948.504136%-0.596943-0.1268640.1515410.010628-0.001878
WFC29May20C22.00CALL22.004.45$4.0510$4.455510820780.976435%0.967741-0.0166790.0276450.0019390.002317
WFC29May20C20.00CALL20.006.00$6.0516$6.6090101124161.644617%0.9968370.0037540.0027520.0001930.002185
WFC29May20C31.00CALL31.000.010$0.06807531996.774729%0.047527-0.0312920.0388130.0027220.000131
WFC29May20C29.50CALL29.500.03$0.021$0.03107227461.848939%0.123244-0.0642430.0798720.0056020.000338
WFC29May20C30.50CALL30.500.01$0.0126$0.028613,13369.886973%0.066551-0.0407730.0506060.0035490.000184
WFC29May20P27.50PUT27.501.50$1.2720$1.59235912953.207343%-0.667869-0.1195910.1420800.009965-0.002118
WFC29May20P40.00PUT40.0014.70$13.4552$14.1091435161.623738%-0.999067-0.0059590.0000160.000001-0.004383
WFC29May20C23.00CALL23.003.20$3.0551$3.45674045863.073275%0.918926-0.0419490.0583420.0040920.002279
WFC29May20P28.50PUT28.502.19$2.2715$2.596257475.756343%-0.788396-0.0967640.1131380.007935-0.002549
WFC29May20P29.00PUT29.002.80$2.6420$2.9823221961.591271%-0.836277-0.0834520.0964250.006763-0.002733
WFC29May20C21.00CALL21.005.15$4.958$5.5020222130.000000%0.989441-0.0022800.0101110.0007090.002273
WFC29May20P30.00PUT30.004.00$3.6519$3.9541119873.703685%-0.907625-0.0578200.0643970.004516-0.003036
WFC29May20P28.00PUT28.001.90$1.6412$2.0221109948.688116%-0.732091-0.1091820.1288150.009034-0.002343
WFC29May20P20.00PUT20.000.010$0.0120051,305112.892434%-0.002238-0.0022520.0027520.000193-0.000007
WFC29May20C33.00CALL33.000.010$0.0180263594.402329%0.010368-0.0087080.0107800.0007560.000029
WFC29May20P29.50PUT29.503.45$3.056$3.552311466.250395%-0.875832-0.0702210.0798720.005602-0.002895
WFC29May20C31.50CALL31.500.020$0.021127085.870946%0.033328-0.0234660.0290880.0020400.000092
WFC29May20P32.50PUT32.504.15$6.0520$6.552005107.537638%-0.983519-0.0183350.0153140.001074-0.003518
WFC29May20P33.50PUT33.505.82$7.0020$7.603400119.807008%-0.992273-0.0119840.0074470.000522-0.003652
WFC29May20P33.00PUT33.007.25$6.5520$7.0511015113.749570%-0.988707-0.0146760.0107800.000756-0.003588
WFC29May20P18.00PUT18.000.010$0.0110062151.318319%-0.000043-0.0000580.0000710.0000050.000000
WFC29May20P34.00PUT34.0010.30$7.4531$8.103501106.285050%-0.994679-0.0100490.0050530.000354-0.003714
WFC29May20P34.50PUT34.508.23$7.9010$8.6034000.000000%-0.996275-0.0086880.0033700.000236-0.003773
WFC29May20P35.00PUT35.0010.45$8.4032$9.1044000.000000%-0.997316-0.0077500.0022120.000155-0.003831
WFC29May20P35.50PUT35.507.16$8.951$9.603301121.328767%-0.997985-0.0071160.0014290.000100-0.003887
WFC29May20P36.00PUT36.00$9.453$10.104000126.141778%-0.998408-0.0066950.0009100.000064-0.003943
WFC29May20P37.00PUT37.0011.78$10.4531$11.103701135.496765%-0.998834-0.0062420.0003540.000025-0.004054
WFC29May20P45.00PUT45.0016.70$18.4531$19.104100199.970024%-0.999075-0.0059310.0000010.000000-0.004931
WFC29May20P15.00PUT15.000.010$0.01300293216.678305%-0.0000010.0000000.0000010.0000000.000000
WFC29May20P19.00PUT19.000.010$0.01240673131.664119%-0.000378-0.0004390.0005380.000038-0.000001
WFC29May20P16.00PUT16.000.010$0.0550067242.127854%-0.0000010.0000000.0000010.0000000.000000
WFC29May20P17.00PUT17.000.050$0.055101215.930523%-0.000003-0.0000050.0000060.0000000.000000
WFC29May20P17.50PUT17.500.020$0.0548056203.330682%-0.000012-0.0000180.0000220.0000020.000000
WFC29May20C45.00CALL45.000.010$0.011000246197.409162%0.0000010.0000000.0000010.0000000.000000
WFC29May20C32.00CALL32.000.01$0.0153$0.0110018283.440279%0.022964-0.0172140.0213270.0014960.000064
WFC29May20C32.50CALL32.500.030$0.011052788.987812%0.015556-0.0123660.0153140.0010740.000043
WFC29May20C33.50CALL33.500.010$0.0110083499.690016%0.006802-0.0060180.0074470.0005220.000019
WFC29May20C34.00CALL34.000.020$0.0215075114.981406%0.004396-0.0040840.0050530.0003540.000012
WFC29May20C34.50CALL34.500.060$0.064702143.172302%0.002801-0.0027250.0033700.0002360.000008
WFC29May20C35.00CALL35.000.030$0.01170162114.876445%0.001759-0.0017890.0022120.0001550.000005
WFC29May20C35.50CALL35.500.100$0.0697010155.010057%0.001091-0.0011560.0014290.0001000.000003
WFC29May20C36.00CALL36.000.020$0.015037124.487211%0.000668-0.0007360.0009100.0000640.000002
WFC29May20C37.00CALL37.000.050$0.0110022133.731222%0.000241-0.0002860.0003540.0000250.000001
WFC29May20C40.00CALL40.000.020$0.055401196.984069%0.000009-0.0000130.0000160.0000010.000000
WFC29May20P32.00PUT32.008.25$5.5020$6.1038019101.158515%-0.976112-0.0231840.0213270.001496-0.003443
WFC29May20C15.00CALL15.009.19$10.9035$11.6010032225.837585%0.9990750.0060220.0000010.0000000.001644
WFC29May20C19.00CALL19.005.64$6.9076$7.452002960.000000%0.9986970.0055690.0005380.0000380.002081
WFC29May20C16.00CALL16.007.95$9.9035$10.603300210.047892%0.9990750.0060170.0000010.0000000.001753
WFC29May20C17.00CALL17.007.20$8.9034$9.603302186.762037%0.9990720.0060100.0000060.0000000.001863
WFC29May20C17.50CALL17.50$8.4040$9.0532000.000000%0.9990630.0059950.0000220.0000020.001918
WFC29May20C18.00CALL18.00$7.9035$8.5532000.000000%0.9990320.0059540.0000710.0000050.001972
WFC29May20P30.50PUT30.502.79$4.1021$4.50303080.894994%-0.932524-0.0467480.0506060.003549-0.003159
WFC29May20P31.00PUT31.006.91$4.6015$5.001005587.854583%-0.951548-0.0372660.0388130.002722-0.003266
WFC29May20P31.50PUT31.504.15$5.057$5.604201104.344685%-0.965747-0.0294380.0290880.002040-0.003360