Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For WLL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
WLL WHITING PETROLEUM CORP   0.000 2.223 0.9026 -0.03

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WLL 0.19 0.49 0.40 0.00 42 375  W   0.5 WLL 0.00 0.01 0.01 0.00 0 1231  W  
WLL 0.00 0.01 0.01 0.00 626 4763  W   1 WLL 0.10 0.13 0.11 0.00 630 1656  W  
WLL 0.00 0.01 0.01 0.00 2 7363  W   1.5 WLL 0.37 0.70 0.60 0.00 147 312  W  
WLL 0.00 0.01 0.01 0.00 0 1823  W   2 WLL 0.63 2.13 0.54 0.00 1 26  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WLL 0.40 0.55 0.40 0.40 20 39  W   0.5 WLL 0.03 0.04 0.03 0.00 213 993  W  
WLL 0.08 0.10 0.08 0.07 757 3206  W   1 WLL 0.27 0.28 0.27 0.16 188 743  W  
WLL 0.04 0.05 0.04 0.00 127 1095  W   1.5 WLL 0.70 0.72 0.71 0.60 42 186  W  
WLL 0.00 0.01 0.01 0.00 321 706  W   2 WLL 1.16 1.24 1.12 1.10 0 20  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WLL 0.32 0.90 0.40 0.41 387 10  S   0.5 WLL 0.03 0.05 0.03 0.01 474 3872  S  
WLL 0.11 0.13 0.10 0.11 323 1345  S   1 WLL 0.33 0.36 0.35 0.21 113 2151  S  
WLL 0.03 0.05 0.04 0.03 47 2053  S   1.5 WLL 0.79 0.85 0.80 0.62 98 679  S  
WLL 0.01 0.04 0.03 0.01 250 943  S   2 WLL 1.26 1.33 1.11 1.10 0 1058  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WLL 0.00 2.53 0.05 0.42 0 16  W   0.5 WLL 0.07 0.10 0.08 0.02 466 110  W  
WLL 0.11 0.20 0.20 0.15 105 266  W   1 WLL 0.42 0.47 0.43 0.25 42 198  W  
WLL 0.05 0.09 0.09 0.05 39 525  W   1.5 WLL 0.86 0.92 0.92 0.65 2011 8466  W  
WLL 0.02 0.07 0.07 0.02 55 189  W   2 WLL 1.34 1.40 1.35 1.12 96 113  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WLL 0.12 0.75 0.60 0.44 18 6  W   0.5 WLL 0.12 0.13 0.12 0.03 2 61  W  
WLL 0.13 0.25 0.19 0.18 21 419  W   1 WLL 0.48 0.52 0.49 0.28 27 74  W  
WLL 0.06 0.12 0.07 0.08 65 214  W   1.5 WLL 0.93 1.00 0.94 0.67 1 0  W  
WLL 0.03 0.14 0.09 0.03 0 142  W   2 WLL 1.41 1.47 1.20 1.13 0 1  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WLL 0.08 1.55 1.19 0.45 0 9  W   0.5 WLL 0.15 0.19 0.15 0.05 15 96  W  
WLL 0.15 0.25 0.13 0.21 64 273  W   1 WLL 0.52 0.58 0.52 0.30 0 60  W  
WLL 0.07 0.16 0.12 0.10 0 27  W   1.5 WLL 0.97 1.04 0.00 0.70 0 0  W  
WLL 0.04 0.15 0.00 0.05 0 0  W   2 WLL 1.44 1.52 0.00 1.15 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WLL 0.39 0.47 0.36 0.46 39 317  S   0.5 WLL 0.18 0.20 0.19 0.06 2369 9352  S  
WLL 0.16 0.17 0.17 0.23 146 20311  S   1 WLL 0.55 0.60 0.57 0.33 236 11472  S  
WLL 0.07 0.10 0.10 0.12 46 6026  S   1.5 WLL 1.02 1.08 1.02 0.72 0 2410  S  
WLL 0.05 0.09 0.06 0.07 354 2590  S   2 WLL 1.49 1.56 1.52 1.17 20 7382  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WLL 0.00 4.50 0.38 0.47 13 0  W   0.5 WLL 0.17 0.25 0.17 0.07 30 51  W  
WLL 0.14 0.20 0.18 0.25 69 4  W   1 WLL 0.58 0.65 0.57 0.35 0 10  W  
WLL 0.08 0.25 0.16 0.14 8 0  W   1.5 WLL 1.04 1.11 0.00 0.74 0 0  W  
WLL 0.05 0.09 0.00 0.09 0 0  W   2 WLL 1.52 1.59 1.57 1.18 138 0  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WLL 0.30 0.49 0.41 0.58 17 127  S   0.5 WLL 0.32 0.33 0.32 0.17 604 5588  S  
WLL 0.16 0.20 0.18 0.43 860 18333  S   1 WLL 0.76 0.80 0.76 0.51 96 1794  S  
WLL 0.13 0.15 0.13 0.34 48 5904  S   1.5 WLL 1.24 1.31 1.12 0.91 0 59  S  
WLL 0.10 0.15 0.15 0.27 0 3933  S   2 WLL 1.73 1.81 1.75 1.35 50 122  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.