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

Option Chains For WW Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
WW WATSON WYATT WORLDWIDE   0.910 1.209 11.08 0.79
 
2023-09-29 - Calls 2023-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WW 0.90 1.35 1.20 1.10 61 572  Q   10 WW 0.00 0.10 0.03 0.01 35 339  Q  
WW 0.65 0.75 0.78 0.66 23 1570  Q   10.5 WW 0.05 0.20 0.08 0.07 129 314  Q  
WW 0.35 0.45 0.45 0.32 410 3146  Q   11 WW 0.25 0.30 0.30 0.24 230 185  Q  
WW 0.15 0.20 0.25 0.12 395 1147  Q   11.5 WW 0.55 0.65 0.85 0.54 39 1023  Q  
WW 0.05 0.10 0.09 0.04 132 1031  Q   12 WW 0.95 1.35 0.95 0.96 0 79  Q  
WW 0.00 0.10 0.10 0.01 4 531  Q   12.5 WW 1.30 1.65 2.29 1.43 0 39  Q  
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WW 1.25 1.35 1.45 1.43 32 257  W   10 WW 0.15 0.25 0.31 0.32 99 242  W  
WW 0.90 1.05 1.06 1.11 10 152  W   10.5 WW 0.30 0.45 0.30 0.50 28 206  W  
WW 0.65 0.75 0.75 0.84 37 158  W   11 WW 0.50 0.65 0.56 0.73 36 78  W  
WW 0.40 0.50 0.50 0.62 205 69  W   11.5 WW 0.85 0.90 0.85 1.01 255 516  W  
WW 0.25 0.35 0.40 0.45 20 164  W   12 WW 1.15 1.25 1.20 1.34 0 1  W  
WW 0.15 0.25 0.24 0.32 24 62  W   12.5 WW 1.55 1.75 1.45 1.71 11 0  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WW 1.40 1.55 1.50 1.71 18 40  W   10 WW 0.30 0.45 0.38 0.54 503 74  W  
WW 1.10 1.30 1.17 1.42 6 23  W   10.5 WW 0.50 0.60 0.60 0.74 1010 2  W  
WW 0.85 0.95 0.95 1.16 102 276  W   11 WW 0.70 0.85 0.72 0.98 21 26  W  
WW 0.60 0.75 0.75 0.94 3 590  W   11.5 WW 1.00 1.15 1.00 1.26 4 2  W  
WW 0.45 0.55 0.55 0.76 41 96  W   12 WW 1.30 1.45 0.00 1.57 0 0  W  
WW 0.30 0.45 0.30 0.61 4 70  W   12.5 WW 1.70 1.85 1.30 1.91 0 1  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WW 1.55 1.65 1.62 1.97 313 2698  S   10 WW 0.50 0.55 0.63 0.70 7 5236  S  
WW 1.25 1.35 1.07 1.69 7 183  S   10.5 WW 0.65 0.75 1.10 0.91 0 92  S  
WW 1.00 1.10 1.10 1.44 200 985  S   11 WW 0.90 1.00 0.90 1.15 1 28  S  
WW 0.80 0.90 0.88 1.22 14 150  S   11.5 WW 1.15 1.30 1.00 1.42 2 42  S  
WW 0.60 0.70 0.60 1.03 1538 80  S   12 WW 1.50 1.60 2.40 1.72 0 160  S  
WW 0.45 0.55 0.57 0.86 33 5927  S   12.5 WW 1.85 1.95 2.00 2.05 120 564  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WW 1.65 2.15 1.95 2.22 2 14  W   10 WW 0.55 0.70 0.87 0.81 0 8  W  
WW 1.35 1.55 1.59 1.95 0 10  W   10.5 WW 0.75 0.90 1.05 1.02 0 35  W  
WW 1.10 1.25 1.25 1.70 3 15  W   11 WW 1.00 1.25 1.05 1.26 1 14  W  
WW 0.90 1.05 1.05 1.48 5 37  W   11.5 WW 1.15 1.80 1.60 1.52 0 11  W  
WW 0.70 0.90 0.85 1.29 3 97  W   12 WW 1.60 1.75 1.90 1.81 0 18  W  
WW 0.55 0.75 0.65 1.11 25 63  W   12.5 WW 1.95 2.10 2.25 2.12 0 5  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WW 1.65 2.20 2.10 2.47 2 3  W   10 WW 0.80 0.95 0.00 0.88 0 0  W  
WW 1.65 1.80 1.90 2.20 120 126  W   10.5 WW 0.90 1.15 0.00 1.09 0 0  W  
WW 1.40 1.55 1.53 1.96 0 3  W   11 WW 1.05 1.55 0.00 1.32 0 0  W  
WW 1.15 1.35 0.00 1.74 0 0  W   11.5 WW 1.55 1.85 0.00 1.58 0 0  W  
WW 1.00 1.25 1.15 1.54 2 0  W   12 WW 1.85 2.20 0.00 1.85 0 0  W  
WW 0.80 1.05 0.40 1.36 0 2  W   12.5 WW 1.85 2.45 0.00 2.15 0 0  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WW 2.15 2.30 2.15 2.97 18 337  S   10 WW 1.00 1.15 1.10 0.94 7 554  S  
WW 1.10 1.25 1.27 1.87 1185 356  S   12.5 WW 2.45 2.55 2.45 2.10 21 100  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.