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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.10 | 28.15 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 21.40 | 24.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 48.00 | 19.20 | 20.15 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 49.00 | 18.35 | 19.05 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 15.75 | 19.15 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 51.00 | 16.40 | 17.05 | % | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 52.00 | 15.25 | 16.25 | % | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 53.00 | 14.40 | 15.15 | % | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 54.00 | 12.65 | 15.35 | % | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 12.05 | 14.20 | % | 0 | 0 | 0.97 | 0.94 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 56.00 | 10.75 | 13.15 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 57.00 | 9.85 | 12.35 | % | 0 | 0 | 0.88 | 0.92 | 0.02 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 58.00 | 9.85 | 11.35 | % | 0 | 0 | 0.60 | 0.89 | 0.02 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 59.00 | 8.10 | 9.30 | % | 0 | 0 | 0.60 | 0.87 | 0.02 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 7.25 | 8.50 | 6.03 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.84 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 61.00 | 6.60 | 8.05 | 7.58 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.81 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 62.00 | 6.00 | 7.60 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.78 | 0.04 | -0.08 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 63.00 | 5.10 | 6.15 | 4.60 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.74 | 0.04 | -0.08 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 64.00 | 4.65 | 5.45 | 4.10 | 0.00 | 0.00% | 0 | 46 | 0.50 | 0.70 | 0.04 | -0.09 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 4.60 | 4.80 | 5.08 | 0.00 | 0.00% | 0 | 87 | 0.57 | 0.65 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 66.00 | 4.00 | 4.20 | 4.18 | 0.00 | 0.00% | 0 | 71 | 0.57 | 0.60 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 67.00 | 3.40 | 3.65 | 2.74 | 0.00 | 0.00% | 0 | 45 | 0.57 | 0.56 | 0.05 | -0.10 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 68.00 | 2.94 | 3.45 | 3.35 | 0.00 | 0.00% | 0 | 63 | 0.60 | 0.51 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 69.00 | 2.41 | 2.72 | 2.90 | 0.00 | 0.00% | 0 | 41 | 0.54 | 0.46 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 2.15 | 2.51 | 2.54 | 0.00 | 0.00% | 0 | 164 | 0.56 | 0.41 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 71.00 | 1.83 | 2.08 | 2.10 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.37 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 72.00 | 1.54 | 1.85 | 1.12 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.32 | 0.04 | -0.09 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 1.19 | 1.41 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.29 | 0.04 | -0.09 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 74.00 | 1.02 | 1.18 | 1.16 | 0.00 | 0.00% | 0 | 900 | 0.55 | 0.25 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 0.81 | 1.00 | 1.09 | 0.00 | 0.00% | 0 | 473 | 0.55 | 0.22 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 0.57 | 0.84 | % | 0 | 0 | 0.57 | 0.19 | 0.03 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 77.00 | 0.61 | 0.70 | 0.72 | 0.00 | 0.00% | 0 | 100 | 0.57 | 0.17 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 0.46 | 0.66 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.15 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 0.26 | 1.62 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.11 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.66 | % | 0 | 0 | 0.86 | 0.04 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.47 | % | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.28 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.01 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 48.00 | 0.01 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.87 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 49.00 | 0.05 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 34 | 0.95 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.56 | 0.16 | 0.00 | 0.00% | 0 | 35 | 1.10 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.02 | 0.00 | -0.02 | 1/2/2025 | 1/21/2025 3:59:55 PM EST |
| 52.00 | 0.07 | 0.25 | % | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 53.00 | 0.00 | 0.51 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.03 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.04 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.18 | 0.34 | 1.03 | 0.00 | 0.00% | 0 | 30 | 0.64 | -0.06 | 0.01 | -0.04 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 56.00 | 0.30 | 0.35 | 0.48 | 0.00 | 0.00% | 0 | 966 | 0.64 | -0.07 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 57.00 | 0.31 | 0.47 | 1.46 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.08 | 0.02 | -0.05 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 58.00 | 0.46 | 0.70 | 0.96 | 0.00 | 0.00% | 0 | 35 | 0.64 | -0.11 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 59.00 | 0.37 | 0.84 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.13 | 0.02 | -0.06 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.56 | 0.94 | 0.75 | 0.00 | 0.00% | 0 | 231 | 0.62 | -0.16 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 61.00 | 0.85 | 1.11 | 1.67 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.19 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 62.00 | 1.08 | 1.31 | 1.06 | 0.00 | 0.00% | 0 | 172 | 0.58 | -0.22 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 63.00 | 1.29 | 1.75 | 2.09 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.26 | 0.04 | -0.08 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 64.00 | 1.69 | 1.86 | 1.86 | 0.00 | 0.00% | 0 | 28 | 0.58 | -0.30 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 2.05 | 2.25 | 1.87 | 0.00 | 0.00% | 0 | 224 | 0.58 | -0.35 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 66.00 | 2.46 | 2.62 | 3.45 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.40 | 0.05 | -0.10 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 67.00 | 2.92 | 4.05 | 3.90 | 0.00 | 0.00% | 0 | 9 | 0.57 | -0.44 | 0.05 | -0.10 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 68.00 | 3.35 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.49 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 69.00 | 4.00 | 4.30 | % | 0 | 0 | 0.60 | -0.54 | 0.05 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 4.55 | 5.25 | % | 0 | 0 | 0.61 | -0.59 | 0.05 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 71.00 | 5.25 | 6.40 | 9.15 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.63 | 0.05 | -0.10 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 72.00 | 5.40 | 6.60 | % | 0 | 0 | 0.56 | -0.68 | 0.04 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 73.00 | 6.00 | 7.40 | % | 0 | 0 | 0.62 | -0.71 | 0.04 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 74.00 | 7.45 | 8.30 | % | 0 | 0 | 0.64 | -0.75 | 0.04 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 8.25 | 8.55 | % | 0 | 0 | 0.57 | -0.78 | 0.04 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 76.00 | 9.10 | 10.20 | % | 0 | 0 | 0.68 | -0.81 | 0.03 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 77.00 | 9.95 | 11.60 | % | 0 | 0 | 0.77 | -0.83 | 0.03 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 78.00 | 10.75 | 12.85 | % | 0 | 0 | 0.75 | -0.85 | 0.03 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 12.50 | 13.00 | % | 0 | 0 | 0.76 | -0.89 | 0.02 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 17.25 | 17.80 | % | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 21.05 | 24.30 | % | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 26.45 | 27.90 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |