Options Chain for WESTERN DIGITAL CORP COM (WDC) - $63.84 as of 11/20/2024 8:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.00 | 25.85 | 22.71 | 0.00 | 0.00% | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 18.70 | 20.10 | 21.60 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 13.80 | 14.15 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 51.00 | 12.70 | 13.20 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 52.00 | 11.60 | 12.20 | % | 0 | 0 | 1.19 | 0.99 | 0.01 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 53.00 | 10.80 | 11.30 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 54.00 | 9.45 | 10.35 | % | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 9.00 | 9.25 | % | 0 | 0 | 0.72 | 0.95 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 56.00 | 7.95 | 9.25 | % | 0 | 0 | 0.00 | 0.93 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 57.00 | 6.50 | 7.40 | % | 0 | 0 | 0.45 | 0.90 | 0.03 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
| 58.00 | 6.15 | 7.35 | % | 0 | 0 | 0.64 | 0.87 | 0.03 | -0.08 | 11/20/2024 3:59:50 PM EST | |||
| 59.00 | 5.35 | 6.10 | 11.53 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.84 | 0.04 | -0.08 | 10/28/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 4.50 | 5.70 | 4.90 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.80 | 0.05 | -0.08 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 3.75 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.76 | 0.06 | -0.09 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 2.80 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.70 | 0.07 | -0.09 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 2.45 | 2.97 | 2.35 | -0.60 | -20.34% | 12 | 19 | 0.29 | 0.64 | 0.08 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 1.94 | 2.24 | 1.64 | -1.16 | -41.43% | 2 | 20 | 0.32 | 0.56 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 1.47 | 2.14 | 1.50 | +0.23 | +18.11% | 8 | 3 | 0.33 | 0.47 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 1.15 | 1.23 | 1.22 | -0.08 | -6.16% | 11 | 15 | 0.33 | 0.37 | 0.10 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 67.00 | 0.86 | 0.94 | 0.75 | -0.69 | -47.92% | 3 | 27 | 0.34 | 0.28 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 68.00 | 0.63 | 0.71 | 0.59 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.21 | 0.07 | -0.05 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 69.00 | 0.47 | 0.54 | 0.63 | 0.00 | 0.00% | 0 | 397 | 0.36 | 0.15 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.35 | 0.61 | 0.61 | 0.00 | 0.00% | 0 | 281 | 0.36 | 0.11 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 71.00 | 0.26 | 0.32 | 0.28 | -0.10 | -26.32% | 3 | 123 | 0.38 | 0.08 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 72.00 | 0.19 | 0.26 | 0.22 | -0.12 | -35.30% | 201 | 207 | 0.39 | 0.05 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 73.00 | 0.15 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 78 | 0.40 | 0.04 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 74.00 | 0.10 | 0.18 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.03 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.07 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 76.00 | 0.01 | 0.12 | 0.11 | -0.03 | -21.43% | 3 | 24 | 0.33 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 77.00 | 0.03 | 0.64 | 0.09 | -0.10 | -52.64% | 1 | 24 | 0.55 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 78.00 | 0.03 | 0.66 | 0.09 | -0.09 | -50.00% | 1 | 40 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 79.00 | 0.02 | 0.39 | 0.39 | +0.21 | +116.67% | 1 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.02 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 81.00 | 0.01 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 82.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.24 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 0.02 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 51.00 | 0.04 | 0.10 | 0.08 | +0.03 | +60.00% | 13 | 19 | 0.56 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 52.00 | 0.04 | 0.18 | 0.10 | +0.04 | +66.67% | 1 | 32 | 0.65 | -0.01 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 53.00 | 0.04 | 0.68 | 0.11 | 0.00 | 0.00% | 2 | 26 | 0.63 | -0.02 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 0.05 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.04 | 0.01 | -0.06 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.12 | 0.16 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.05 | 0.02 | -0.06 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 0.16 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.07 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 0.21 | 0.27 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.10 | 0.03 | -0.07 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 0.30 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.13 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 0.42 | 0.47 | 0.33 | -0.27 | -45.00% | 1 | 6 | 0.41 | -0.16 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.56 | 0.64 | 0.60 | +0.26 | +76.48% | 30 | 43 | 0.41 | -0.20 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 0.62 | 0.94 | 1.48 | 0.00 | 0.00% | 0 | 36 | 0.42 | -0.24 | 0.06 | -0.09 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 1.07 | 1.21 | 1.21 | -0.49 | -28.83% | 36 | 26 | 0.40 | -0.30 | 0.07 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 1.31 | 1.97 | 1.71 | +0.49 | +40.17% | 20 | 18 | 0.46 | -0.36 | 0.08 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 1.75 | 2.31 | 2.50 | +0.75 | +42.86% | 6 | 61 | 0.45 | -0.44 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 2.32 | 2.64 | 2.93 | -0.32 | -9.85% | 4 | 30 | 0.42 | -0.53 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 3.10 | 3.30 | 3.45 | -0.35 | -9.22% | 4 | 62 | 0.41 | -0.63 | 0.10 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 67.00 | 3.75 | 4.00 | 4.36 | -0.49 | -10.11% | 4 | 12 | 0.44 | -0.72 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 68.00 | 4.60 | 4.80 | 3.75 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.79 | 0.07 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 69.00 | 5.45 | 5.70 | 1.72 | 0.00 | 0.00% | 0 | 39 | 0.88 | -0.85 | 0.06 | -0.04 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 5.35 | 6.55 | 5.35 | 0.00 | 0.00% | 0 | 120 | 0.47 | -0.89 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 71.00 | 6.85 | 7.45 | 3.73 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.92 | 0.04 | -0.02 | 10/28/2024 | 11/20/2024 3:59:50 PM EST |
| 72.00 | 8.20 | 9.15 | 8.15 | 0.00 | 0.00% | 0 | 180 | 1.04 | -0.95 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 73.00 | 8.20 | 9.40 | 10.08 | 0.00 | 0.00% | 0 | 24 | 1.07 | -0.96 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 74.00 | 10.10 | 10.35 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.97 | 0.02 | -0.01 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 10.15 | 11.30 | 6.75 | 0.00 | 0.00% | 0 | 18 | 0.94 | -0.97 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 76.00 | 11.75 | 12.35 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 77.00 | 12.15 | 14.25 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 78.00 | 12.70 | 15.25 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 79.00 | 14.70 | 15.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 80.00 | 16.00 | 16.35 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 81.00 | 16.70 | 17.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 82.00 | 17.90 | 18.35 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 21.00 | 21.40 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 24.25 | 28.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |