Options Chain for WESTERN DIGITAL CORP COM (WDC) - $68.19 as of 1/22/2025 9:32:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 42.30 | 42.90 | 40.85 | 0.00 | 0.00% | 0 | 5 | 2.41 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 1/21/2025 3:59:55 PM EST |
| 27.50 | 39.40 | 40.35 | 37.80 | 0.00 | 0.00% | 0 | 40 | 2.22 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 35.75 | 38.95 | 34.90 | 0.00 | 0.00% | 0 | 20 | 2.00 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 1/21/2025 3:59:55 PM EST |
| 32.50 | 33.45 | 35.85 | 31.66 | 0.00 | 0.00% | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 31.45 | 32.95 | 28.00 | 0.00 | 0.00% | 0 | 15 | 1.68 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 29.90 | 30.50 | 25.20 | 0.00 | 0.00% | 0 | 51 | 1.69 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 27.55 | 27.95 | 22.21 | 0.00 | 0.00% | 0 | 59 | 1.44 | 1.00 | 0.00 | -0.01 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 42.50 | 24.15 | 25.45 | 23.85 | 0.00 | 0.00% | 0 | 78 | 1.19 | 1.00 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 21.00 | 22.95 | 18.05 | 0.00 | 0.00% | 0 | 88 | 1.20 | 0.99 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 47.50 | 18.45 | 20.45 | 15.90 | 0.00 | 0.00% | 0 | 147 | 1.00 | 0.98 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 16.85 | 18.05 | 18.41 | 0.00 | 0.00% | 0 | 194 | 1.08 | 0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 52.50 | 14.45 | 15.65 | 16.00 | 0.00 | 0.00% | 0 | 150 | 0.34 | 0.94 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 54.00 | 12.95 | 14.25 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 12.10 | 13.25 | 11.55 | 0.00 | 0.00% | 0 | 459 | 0.36 | 0.92 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 56.00 | 11.40 | 12.40 | % | 0 | 0 | 0.40 | 0.90 | 0.02 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 57.00 | 10.45 | 11.40 | % | 0 | 0 | 0.36 | 0.89 | 0.02 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 57.50 | 10.05 | 10.95 | 7.10 | 0.00 | 0.00% | 0 | 639 | 0.39 | 0.88 | 0.02 | -0.04 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 58.00 | 10.30 | 11.50 | % | 0 | 0 | 0.61 | 0.87 | 0.02 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 59.00 | % | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.05 | 1/21/2025 3:59:55 PM EST | |||||
| 60.00 | 7.95 | 8.85 | 9.15 | 0.00 | 0.00% | 0 | 937 | 0.40 | 0.83 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 61.00 | 7.85 | 8.10 | % | 0 | 0 | 0.47 | 0.80 | 0.03 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 62.00 | 7.15 | 9.40 | % | 0 | 0 | 0.65 | 0.77 | 0.03 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 62.50 | 6.10 | 6.95 | 5.40 | 0.00 | 0.00% | 0 | 519 | 0.41 | 0.75 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 63.00 | 6.40 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.73 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 64.00 | 5.15 | 6.75 | % | 0 | 0 | 0.49 | 0.69 | 0.04 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 5.15 | 5.80 | 5.55 | 0.00 | 0.00% | 0 | 2,590 | 0.47 | 0.65 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 66.00 | 3.70 | 6.65 | % | 0 | 0 | 0.54 | 0.61 | 0.04 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 67.00 | 3.05 | 5.15 | % | 0 | 0 | 0.48 | 0.57 | 0.04 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 67.50 | 2.98 | 3.95 | 4.15 | 0.00 | 0.00% | 0 | 8,046 | 0.48 | 0.54 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 68.00 | 2.76 | 4.70 | 3.75 | 0.00 | 0.00% | 0 | 142 | 0.42 | 0.52 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 69.00 | 2.97 | 4.25 | 3.43 | 0.00 | 0.00% | 0 | 34 | 0.46 | 0.48 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 2.60 | 2.84 | 2.89 | 0.00 | 0.00% | 0 | 4,575 | 0.47 | 0.44 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 71.00 | 1.91 | 2.82 | % | 0 | 0 | 0.46 | 0.40 | 0.04 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 72.00 | 0.71 | 2.82 | % | 0 | 0 | 0.43 | 0.36 | 0.04 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 72.50 | 1.88 | 2.01 | 2.05 | 0.00 | 0.00% | 0 | 10,861 | 0.47 | 0.34 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 1.14 | 2.69 | 2.01 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.33 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 74.00 | 1.36 | 2.02 | 1.69 | 0.00 | 0.00% | 0 | 241 | 0.49 | 0.29 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 1.23 | 1.56 | 1.50 | 0.00 | 0.00% | 0 | 9,397 | 0.47 | 0.26 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 0.93 | 2.07 | 1.21 | 0.00 | 0.00% | 0 | 46 | 0.54 | 0.23 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 77.00 | 0.83 | 1.02 | 1.06 | 0.00 | 0.00% | 0 | 1,900 | 0.43 | 0.21 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 77.50 | 0.86 | 2.96 | 0.95 | 0.00 | 0.00% | 0 | 2,781 | 0.48 | 0.20 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 0.81 | 2.03 | % | 0 | 0 | 0.55 | 0.18 | 0.03 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.54 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 10,416 | 0.48 | 0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 82.50 | 0.35 | 1.27 | 0.72 | 0.00 | 0.00% | 0 | 587 | 0.59 | 0.11 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 0.10 | 0.36 | 0.23 | 0.00 | 0.00% | 0 | 3,896 | 0.47 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 87.50 | 0.09 | 1.40 | 0.23 | 0.00 | 0.00% | 0 | 522 | 0.52 | 0.05 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.04 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 4,571 | 0.50 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.32 | 0.07 | 0.00 | 0.00% | 0 | 2,054 | 0.69 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 433 | 0.92 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 80 | 1.01 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 118 | 1.08 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 108 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.11 | 0.46 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.01 | 0.13 | 0.69 | 0.00 | 0.00% | 0 | 351 | 0.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 0.01 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 104 | 0.90 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 0.02 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 655 | 0.89 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 42.50 | 0.03 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 646 | 0.77 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.09 | 1.36 | 0.10 | 0.00 | 0.00% | 0 | 1,779 | 0.99 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 47.50 | 0.10 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 659 | 0.80 | -0.02 | 0.00 | -0.02 | 12/31/2024 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.19 | 0.23 | 0.19 | 0.00 | 0.00% | 0 | 4,760 | 0.63 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 52.50 | 0.27 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 1,434 | 0.58 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 54.00 | 0.34 | 0.38 | % | 0 | 0 | 0.56 | -0.07 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.40 | 0.61 | 0.39 | 0.00 | 0.00% | 0 | 7,146 | 0.55 | -0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 56.00 | 0.08 | 0.52 | % | 0 | 0 | 0.54 | -0.10 | 0.02 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 57.00 | 0.00 | 2.02 | % | 0 | 0 | 0.72 | -0.11 | 0.02 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 57.50 | 0.65 | 0.71 | 0.66 | 0.00 | 0.00% | 0 | 533 | 0.53 | -0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 58.00 | 0.68 | 2.28 | % | 0 | 0 | 0.70 | -0.13 | 0.02 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 59.00 | 0.84 | 1.09 | % | 0 | 0 | 0.53 | -0.15 | 0.02 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.84 | 1.19 | 0.99 | 0.00 | 0.00% | 0 | 7,804 | 0.51 | -0.17 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 61.00 | 1.13 | 1.43 | % | 0 | 0 | 0.49 | -0.20 | 0.03 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 62.00 | 0.69 | 2.18 | % | 0 | 0 | 0.48 | -0.23 | 0.03 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 62.50 | 1.45 | 1.74 | 1.59 | 0.00 | 0.00% | 0 | 811 | 0.50 | -0.25 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 63.00 | 1.52 | 2.59 | 1.92 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.27 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 64.00 | 1.90 | 2.37 | 2.17 | 0.00 | 0.00% | 0 | 100 | 0.50 | -0.31 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 2.49 | 2.64 | 2.37 | 0.00 | 0.00% | 0 | 4,261 | 0.50 | -0.35 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 66.00 | 1.47 | 3.95 | % | 0 | 0 | 0.46 | -0.39 | 0.04 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 67.00 | 1.92 | 4.25 | % | 0 | 0 | 0.45 | -0.43 | 0.04 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 67.50 | 3.60 | 4.70 | 3.45 | 0.00 | 0.00% | 0 | 1,544 | 0.50 | -0.46 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 68.00 | 2.58 | 4.95 | % | 0 | 0 | 0.41 | -0.48 | 0.04 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 69.00 | 3.50 | 6.30 | % | 0 | 0 | 0.43 | -0.52 | 0.04 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 3.90 | 5.80 | 4.90 | 0.00 | 0.00% | 0 | 4,458 | 0.40 | -0.56 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 71.00 | 5.65 | 6.60 | % | 0 | 0 | 0.49 | -0.60 | 0.04 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 72.00 | 5.30 | 7.45 | % | 0 | 0 | 0.49 | -0.64 | 0.04 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 72.50 | 6.30 | 7.55 | 8.90 | 0.00 | 0.00% | 0 | 269 | 0.54 | -0.66 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 6.05 | 9.10 | % | 0 | 0 | 0.62 | -0.67 | 0.04 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 74.00 | 5.65 | 8.75 | % | 0 | 0 | 0.56 | -0.71 | 0.04 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 8.60 | 9.70 | 10.00 | 0.00 | 0.00% | 0 | 391 | 0.55 | -0.74 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 8.30 | 10.40 | % | 0 | 0 | 0.54 | -0.77 | 0.03 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 77.00 | 9.20 | 11.80 | % | 0 | 0 | 0.74 | -0.79 | 0.03 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 77.50 | 10.65 | 12.60 | 16.77 | 0.00 | 0.00% | 0 | 467 | 0.77 | -0.80 | 0.03 | -0.05 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 11.05 | 11.35 | % | 0 | 0 | 0.64 | -0.82 | 0.03 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 12.70 | 13.80 | 9.30 | 0.00 | 0.00% | 0 | 258 | 0.67 | -0.85 | 0.02 | -0.04 | 12/5/2024 | 1/21/2025 3:59:55 PM EST |
| 82.50 | 14.75 | 15.45 | 21.73 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.89 | 0.02 | -0.03 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 17.35 | 18.80 | 11.33 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.03 | 7/10/2024 | 1/21/2025 3:59:55 PM EST |
| 87.50 | 19.75 | 21.95 | 22.70 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 22.10 | 24.35 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.96 | 0.01 | -0.02 | 6/18/2024 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 27.05 | 28.60 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 31.90 | 34.45 | 33.45 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 7/29/2024 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 37.25 | 39.35 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 42.00 | 43.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 46.60 | 47.85 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |