Options Chain for WESTERN DIGITAL CORP COM (WDC) - $63.81 as of 2/4/2025 10:44:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 29.55 | 33.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 35.00 | 26.90 | 31.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 37.50 | 24.70 | 28.45 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 40.00 | 22.15 | 26.10 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 42.50 | 19.75 | 23.60 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 45.00 | 17.30 | 21.20 | 20.90 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 47.50 | 15.10 | 18.60 | 16.15 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.96 | 0.01 | -0.02 | 1/14/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 13.30 | 15.45 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 52.50 | 10.25 | 12.35 | 13.35 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.89 | 0.02 | -0.03 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 8.20 | 10.10 | 11.25 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.85 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 57.50 | 7.40 | 8.10 | 10.50 | 0.00 | 0.00% | 0 | 214 | 0.39 | 0.78 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 6.15 | 6.30 | 7.05 | 0.00 | 0.00% | 0 | 96 | 0.44 | 0.70 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 62.50 | 4.60 | 4.75 | 4.70 | -1.10 | -18.97% | 11 | 221 | 0.43 | 0.60 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 3.35 | 3.65 | 3.40 | -0.50 | -12.83% | 126 | 4,930 | 0.42 | 0.50 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 67.50 | 2.37 | 2.47 | 2.54 | -0.32 | -11.19% | 400 | 1,552 | 0.42 | 0.39 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 1.54 | 1.77 | 1.66 | -0.33 | -16.59% | 326 | 9,787 | 0.41 | 0.30 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 72.50 | 0.97 | 1.14 | 1.11 | -0.23 | -17.17% | 342 | 2,636 | 0.42 | 0.22 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 0.70 | 1.11 | 0.73 | -0.24 | -24.75% | 305 | 2,336 | 0.45 | 0.16 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 77.50 | 0.24 | 1.89 | 0.50 | -0.26 | -34.22% | 5 | 63 | 0.50 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 0.24 | 1.66 | 0.35 | -0.04 | -10.26% | 2 | 3,313 | 0.62 | 0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 0.07 | 0.42 | 0.26 | 0.00 | 0.00% | 0 | 700 | 0.49 | 0.03 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 0.02 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 564 | 0.61 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.48 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.14 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 1.32 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 40.00 | 0.02 | 2.20 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.01 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 3:59:55 PM EST |
| 42.50 | 0.04 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 0.06 | 2.27 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.02 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.51 | 0.21 | 0.00 | 0.00% | 0 | 62 | 0.56 | -0.04 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 0.31 | 0.54 | 0.33 | 0.00 | 0.00% | 300 | 217 | 0.53 | -0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 52.50 | 0.47 | 0.77 | 0.46 | +0.16 | +53.34% | 4 | 31 | 0.50 | -0.11 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 0.79 | 0.92 | 0.82 | +0.05 | +6.50% | 316 | 751 | 0.46 | -0.15 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 57.50 | 1.29 | 1.41 | 1.34 | +0.10 | +8.07% | 10 | 633 | 0.44 | -0.22 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 1.91 | 2.10 | 1.86 | 0.00 | 0.00% | 0 | 339 | 0.43 | -0.30 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 62.50 | 2.94 | 3.10 | 2.89 | +0.09 | +3.22% | 5 | 926 | 0.43 | -0.40 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 4.15 | 4.55 | 4.30 | +0.40 | +10.26% | 3 | 450 | 0.42 | -0.50 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 67.50 | 5.65 | 5.90 | 5.35 | 0.00 | 0.00% | 0 | 198 | 0.42 | -0.61 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 6.40 | 7.70 | 7.25 | +1.00 | +16.00% | 2 | 258 | 0.43 | -0.70 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 72.50 | 8.85 | 10.80 | 8.80 | 0.00 | 0.00% | 0 | 92 | 0.44 | -0.78 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 11.00 | 13.35 | 9.04 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.84 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 77.50 | 12.85 | 15.15 | 13.00 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.89 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 15.95 | 17.35 | % | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 20.90 | 22.20 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 90.00 | 24.60 | 28.15 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 95.00 | 29.00 | 33.05 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 100.00 | 34.10 | 38.15 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |