Options Chain for WESTERN DIGITAL CORP COM (WDC) - $68.70 as of 2/21/2025 9:46:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.55 | 30.30 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 45.00 | 22.70 | 24.95 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 50.00 | 17.85 | 19.95 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 51.00 | 16.70 | 18.85 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 52.00 | 15.75 | 18.05 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 53.00 | 14.90 | 17.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 54.00 | 13.65 | 16.10 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 55.00 | 12.85 | 15.05 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 56.00 | 11.90 | 14.00 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 57.00 | 10.85 | 13.10 | 11.25 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.96 | 0.01 | -0.04 | 1/31/2025 | 2/21/2025 4:00:06 PM EST |
| 58.00 | 9.90 | 12.20 | % | 0 | 0 | 0.74 | 0.95 | 0.02 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 59.00 | 8.95 | 11.15 | 9.55 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.94 | 0.02 | -0.04 | 1/31/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 8.55 | 9.40 | 5.25 | 0.00 | 0.00% | 0 | 100 | 0.63 | 0.91 | 0.02 | -0.05 | 1/28/2025 | 2/21/2025 4:00:06 PM EST |
| 61.00 | 7.20 | 9.05 | 10.68 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.90 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 62.00 | 6.20 | 8.10 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.87 | 0.03 | -0.06 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 63.00 | 6.25 | 6.55 | 8.86 | +0.03 | +0.34% | 2 | 14 | 0.52 | 0.83 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 64.00 | 5.40 | 6.75 | 7.55 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.79 | 0.04 | -0.08 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 4.45 | 4.85 | 7.05 | -0.20 | -2.76% | 2 | 482 | 0.42 | 0.74 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 66.00 | 3.35 | 4.20 | 4.25 | 0.00 | 0.00% | 0 | 33 | 0.39 | 0.69 | 0.06 | -0.09 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 67.00 | 2.85 | 4.50 | 3.45 | 0.00 | 0.00% | 0 | 190 | 0.44 | 0.64 | 0.06 | -0.09 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 2.45 | 3.05 | 2.54 | -1.91 | -42.93% | 12 | 145 | 0.46 | 0.57 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 69.00 | 2.01 | 2.44 | 2.12 | -1.78 | -45.65% | 33 | 147 | 0.44 | 0.51 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 1.71 | 2.04 | 1.67 | -1.58 | -48.62% | 30 | 48 | 0.44 | 0.44 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 1.16 | 1.83 | 1.35 | -1.26 | -48.28% | 36 | 37 | 0.43 | 0.37 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.00 | 0.99 | 1.61 | 1.13 | -0.99 | -46.70% | 84 | 36 | 0.42 | 0.31 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 73.00 | 0.74 | 1.51 | 0.71 | -0.75 | -51.37% | 38 | 49 | 0.42 | 0.25 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 74.00 | 0.55 | 1.12 | 0.56 | -0.59 | -51.31% | 44 | 947 | 0.48 | 0.19 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 0.37 | 1.43 | 0.50 | -0.35 | -41.18% | 5 | 155 | 0.42 | 0.15 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 0.24 | 0.75 | 0.55 | -0.25 | -31.25% | 35 | 93 | 0.48 | 0.11 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 77.00 | 0.18 | 0.86 | 0.53 | 0.00 | 0.00% | 0 | 2,702 | 0.48 | 0.08 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 78.00 | 0.12 | 0.36 | 0.36 | 0.00 | 0.00% | 0 | 27 | 0.46 | 0.06 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 79.00 | 0.10 | 0.49 | 0.23 | -0.35 | -60.35% | 1 | 8 | 0.68 | 0.04 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 0.07 | 0.34 | 0.45 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.03 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 81.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.02 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 82.00 | 0.01 | 1.34 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 83.00 | 0.01 | 1.32 | % | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.31 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.93 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.93 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 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 | 0.02 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 51.00 | 0.00 | 1.31 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 52.00 | 0.00 | 1.32 | 0.17 | 0.00 | 0.00% | 0 | 6 | 1.68 | 0.00 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 53.00 | 0.00 | 1.33 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 54.00 | 0.00 | 2.18 | 0.09 | 0.00 | 0.00% | 0 | 28 | 1.27 | -0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 1.36 | 0.35 | 0.00 | 0.00% | 0 | 40 | 1.21 | -0.01 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 56.00 | 0.00 | 1.38 | 0.42 | 0.00 | 0.00% | 0 | 8 | 1.15 | -0.02 | 0.01 | -0.02 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 57.00 | 0.12 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 59 | 0.61 | -0.04 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 58.00 | 0.11 | 0.88 | 0.11 | 0.00 | 0.00% | 0 | 30 | 0.56 | -0.05 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 59.00 | 0.02 | 1.95 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.06 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 0.21 | 0.35 | 0.72 | +0.34 | +89.48% | 1 | 71 | 0.52 | -0.09 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 61.00 | 0.16 | 1.88 | 0.58 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.10 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 62.00 | 0.29 | 1.88 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.13 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 63.00 | 0.39 | 0.73 | 0.61 | -0.51 | -45.54% | 3 | 8 | 0.48 | -0.17 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 64.00 | 0.56 | 0.81 | 0.48 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.21 | 0.04 | -0.08 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 0.69 | 1.33 | 1.12 | +0.62 | +124.00% | 9 | 821 | 0.49 | -0.26 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 66.00 | 1.05 | 1.40 | 0.58 | 0.00 | 0.00% | 0 | 406 | 0.44 | -0.31 | 0.06 | -0.09 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 67.00 | 1.27 | 1.74 | 1.81 | +0.99 | +120.74% | 21 | 122 | 0.42 | -0.36 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 1.67 | 4.10 | 2.10 | +1.02 | +94.45% | 18 | 8 | 0.43 | -0.43 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 69.00 | 2.14 | 2.71 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.49 | 0.07 | -0.09 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 2.74 | 3.65 | 3.25 | +1.15 | +54.77% | 9 | 11 | 0.44 | -0.56 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 3.35 | 4.20 | 2.21 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.63 | 0.07 | -0.08 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 72.00 | 3.20 | 5.10 | 2.73 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.69 | 0.06 | -0.07 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 73.00 | 4.95 | 5.15 | 3.10 | 0.00 | 0.00% | 0 | 39 | 0.42 | -0.75 | 0.06 | -0.06 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 74.00 | 5.20 | 6.80 | 3.70 | 0.00 | 0.00% | 0 | 59 | 0.48 | -0.81 | 0.05 | -0.05 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 6.55 | 8.20 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.85 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 7.45 | 8.35 | 7.10 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.89 | 0.03 | -0.03 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 77.00 | 7.45 | 9.50 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.92 | 0.03 | -0.03 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 78.00 | 8.50 | 10.30 | % | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 79.00 | 9.40 | 11.30 | % | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 10.30 | 12.40 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 81.00 | 11.30 | 13.40 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 82.00 | 12.25 | 14.40 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 83.00 | 13.15 | 15.45 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 15.25 | 17.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 20.25 | 22.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 25.10 | 27.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |