Options Chain for WESTERN DIGITAL CORP COM (WDC) - $40.62 as of 3/28/2025 9:20:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 6.85 | 10.65 | % | 0 | 0 | 0.82 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 33.00 | 7.20 | 8.10 | % | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 34.00 | 6.65 | 6.95 | % | 0 | 0 | 0.65 | 0.96 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 5.55 | 6.10 | % | 0 | 0 | 0.64 | 0.94 | 0.03 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 36.00 | 4.80 | 5.00 | % | 0 | 0 | 0.51 | 0.90 | 0.04 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 37.00 | 3.45 | 5.25 | % | 0 | 0 | 0.71 | 0.86 | 0.06 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 38.00 | 3.15 | 3.25 | % | 0 | 0 | 0.50 | 0.78 | 0.08 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 38.50 | 2.67 | 2.86 | % | 0 | 0 | 0.47 | 0.74 | 0.09 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 39.00 | 2.11 | 2.51 | 2.77 | -2.48 | -47.24% | 30 | 0 | 0.42 | 0.69 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.50 | 1.97 | 2.17 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.64 | 0.10 | -0.05 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 1.78 | 1.86 | 2.05 | % | 4 | 0 | 0.47 | 0.59 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 40.50 | 1.51 | 1.58 | 1.53 | % | 8 | 0 | 0.46 | 0.53 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 41.00 | 1.25 | 1.32 | 1.33 | -1.59 | -54.46% | 3 | 7 | 0.46 | 0.48 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.50 | 1.02 | 1.10 | 1.06 | % | 5 | 0 | 0.45 | 0.42 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 42.00 | 0.80 | 0.90 | 0.89 | -0.68 | -43.32% | 11 | 7 | 0.44 | 0.37 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 0.66 | 0.73 | 1.40 | 0.00 | 0.00% | 0 | 195 | 0.44 | 0.32 | 0.10 | -0.05 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 0.52 | 0.59 | 0.57 | -1.52 | -72.73% | 1 | 27 | 0.44 | 0.27 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.50 | 0.36 | 0.46 | % | 0 | 0 | 0.42 | 0.22 | 0.09 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 44.00 | 0.32 | 0.37 | 0.33 | -0.59 | -64.13% | 5 | 280 | 0.44 | 0.18 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.50 | 0.05 | 0.30 | 0.32 | -0.74 | -69.82% | 1 | 1 | 0.39 | 0.15 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.19 | 0.23 | 0.50 | 0.00 | 0.00% | 0 | 77 | 0.44 | 0.12 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 45.50 | 0.14 | 0.21 | 1.01 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.10 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 0.10 | 0.19 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.08 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 46.50 | 0.07 | 0.18 | % | 0 | 0 | 0.47 | 0.06 | 0.04 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 47.00 | 0.02 | 0.27 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.46 | 0.05 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.56 | % | 0 | 0 | 0.71 | 0.04 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 1.22 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.03 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 48.50 | 0.00 | 1.30 | % | 0 | 0 | 0.78 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.22 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 49.50 | 0.00 | 1.29 | % | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.29 | 0.10 | -0.02 | -16.67% | 1 | 179 | 0.73 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 1.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 1.62 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 1.62 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.47 | 1.49 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 1.47 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 1.47 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 1.47 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 1.47 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 0.55 | % | 0 | 0 | 1.62 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.34 | % | 0 | 0 | 0.95 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 34.00 | 0.04 | 0.47 | % | 0 | 0 | 0.79 | -0.04 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 0.09 | 0.33 | % | 0 | 0 | 0.61 | -0.06 | 0.03 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 36.00 | 0.18 | 0.26 | % | 0 | 0 | 0.51 | -0.10 | 0.04 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 37.00 | 0.30 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.14 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 0.44 | 0.53 | 0.52 | +0.39 | +300.00% | 16 | 9 | 0.47 | -0.22 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.50 | 0.60 | 0.65 | % | 0 | 0 | 0.47 | -0.26 | 0.09 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 39.00 | 0.74 | 0.80 | 0.32 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.31 | 0.10 | -0.05 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 39.50 | 0.91 | 0.97 | 0.98 | % | 85 | 0 | 0.46 | -0.36 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 40.00 | 1.11 | 1.17 | 1.12 | +0.64 | +133.34% | 60 | 21 | 0.46 | -0.41 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.50 | 1.33 | 1.41 | 1.35 | % | 2 | 0 | 0.46 | -0.47 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 41.00 | 1.57 | 1.64 | 1.58 | +0.63 | +66.32% | 1 | 27 | 0.45 | -0.52 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.50 | 1.84 | 2.12 | % | 0 | 0 | 0.44 | -0.58 | 0.11 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 42.00 | 2.15 | 2.23 | 2.22 | +0.85 | +62.05% | 1 | 29 | 0.44 | -0.63 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 2.44 | 2.56 | 2.55 | +0.79 | +44.89% | 1 | 198 | 0.43 | -0.68 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 2.81 | 3.10 | 2.67 | +0.87 | +48.34% | 3 | 18 | 0.46 | -0.73 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.50 | 2.29 | 3.60 | 1.77 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.78 | 0.09 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 3.55 | 3.75 | 3.57 | +2.17 | +155.00% | 1 | 260 | 0.41 | -0.82 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.50 | 3.80 | 4.15 | % | 0 | 0 | 0.36 | -0.85 | 0.07 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 4.45 | 4.60 | 1.80 | 0.00 | 0.00% | 0 | 91 | 0.41 | -0.88 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 45.50 | 4.75 | 6.05 | % | 0 | 0 | 0.69 | -0.90 | 0.05 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 46.00 | 5.25 | 5.60 | % | 0 | 0 | 0.67 | -0.92 | 0.04 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 46.50 | 5.80 | 6.05 | % | 0 | 0 | 0.39 | -0.94 | 0.04 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 47.00 | 6.25 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.95 | 0.03 | -0.01 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 6.75 | 7.00 | % | 0 | 0 | 0.67 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 48.00 | 7.25 | 8.35 | 7.41 | +2.86 | +62.86% | 1 | 20 | 0.70 | -0.97 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 48.50 | 7.70 | 8.00 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 49.00 | 7.45 | 9.30 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 49.50 | 8.10 | 9.65 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 7.70 | 11.05 | 5.15 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 51.00 | 9.80 | 10.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 52.00 | 10.80 | 11.95 | 8.28 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 53.00 | 11.60 | 12.85 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 54.00 | 12.40 | 13.80 | 13.44 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 13.70 | 14.80 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 56.00 | 14.60 | 16.25 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 57.00 | 15.65 | 16.55 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 58.00 | 16.65 | 17.65 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 59.00 | 17.80 | 18.85 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 18.85 | 19.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |