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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 35.90 | 37.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 35.00 | 33.70 | 34.25 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 37.50 | 31.25 | 31.80 | 28.65 | 0.00 | 0.00% | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 2/21/2025 4:00:06 PM EST |
| 40.00 | 28.70 | 29.40 | 25.80 | 0.00 | 0.00% | 0 | 8 | 0.85 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 4:00:06 PM EST |
| 42.50 | 26.25 | 27.60 | 25.20 | 0.00 | 0.00% | 0 | 16 | 0.76 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 4:00:06 PM EST |
| 45.00 | 23.95 | 24.35 | 25.95 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 47.50 | 21.25 | 22.00 | 15.02 | 0.00 | 0.00% | 0 | 22 | 0.64 | 0.98 | 0.00 | -0.01 | 12/20/2024 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 19.05 | 19.50 | 22.47 | 0.00 | 0.00% | 0 | 64 | 0.50 | 0.97 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 52.50 | 16.60 | 17.10 | 16.70 | +0.75 | +4.71% | 1 | 38 | 0.45 | 0.95 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 14.15 | 14.85 | 15.70 | 0.00 | 0.00% | 0 | 36 | 0.44 | 0.92 | 0.01 | -0.02 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 57.50 | 12.05 | 12.40 | 14.80 | 0.00 | 0.00% | 0 | 125 | 0.42 | 0.88 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 10.10 | 10.45 | 12.65 | 0.00 | 0.00% | 0 | 292 | 0.41 | 0.83 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 62.50 | 8.10 | 8.30 | 8.07 | -1.96 | -19.55% | 21 | 147 | 0.40 | 0.76 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 6.10 | 6.75 | 6.20 | -1.80 | -22.50% | 49 | 5,723 | 0.39 | 0.68 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.50 | 4.95 | 5.10 | 4.75 | -1.90 | -28.58% | 104 | 1,136 | 0.40 | 0.59 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 3.70 | 3.85 | 3.75 | -1.10 | -22.68% | 142 | 11,432 | 0.39 | 0.50 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.50 | 2.61 | 2.99 | 2.40 | -1.30 | -35.14% | 65 | 942 | 0.39 | 0.40 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 1.83 | 2.22 | 1.80 | -0.82 | -31.30% | 53 | 12,700 | 0.39 | 0.32 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 77.50 | 1.26 | 1.62 | 1.61 | -0.37 | -18.69% | 25 | 1,177 | 0.39 | 0.25 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 0.88 | 1.18 | 1.01 | -0.35 | -25.74% | 33 | 7,852 | 0.40 | 0.19 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 0.40 | 0.66 | 0.44 | -0.16 | -26.67% | 1 | 8,577 | 0.41 | 0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 0.19 | 0.48 | 0.25 | -0.09 | -26.48% | 4 | 358 | 0.40 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 0.03 | 1.39 | 0.36 | 0.00 | 0.00% | 0 | 133 | 0.58 | 0.02 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 1.34 | 0.69 | 0.00 | 0.00% | 0 | 27 | 0.79 | 0.01 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 1.23 | 0.22 | 0.00 | 0.00% | 0 | 118 | 0.83 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 1.29 | % | 0 | 0 | 0.91 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 1.31 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 40.00 | 0.01 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 42.50 | 0.01 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 2/21/2025 4:00:06 PM EST |
| 45.00 | 0.05 | 0.64 | 0.10 | 0.00 | 0.00% | 0 | 2,478 | 0.85 | -0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 47.50 | 0.07 | 1.38 | 0.15 | 0.00 | 0.00% | 0 | 259 | 0.68 | -0.02 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 0.12 | 0.43 | 0.23 | +0.06 | +35.30% | 38 | 181 | 0.49 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 52.50 | 0.22 | 0.56 | 0.25 | 0.00 | 0.00% | 0 | 265 | 0.50 | -0.05 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 0.37 | 0.94 | 0.36 | 0.00 | 0.00% | 0 | 346 | 0.49 | -0.08 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 57.50 | 0.55 | 0.93 | 0.48 | 0.00 | 0.00% | 0 | 252 | 0.43 | -0.12 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 0.99 | 1.14 | 1.08 | +0.41 | +61.20% | 212 | 1,028 | 0.41 | -0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 62.50 | 1.46 | 1.70 | 1.65 | +0.52 | +46.02% | 92 | 581 | 0.40 | -0.24 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 2.17 | 2.74 | 2.59 | +1.09 | +72.67% | 43 | 2,955 | 0.40 | -0.32 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.50 | 3.30 | 3.45 | 3.35 | +0.93 | +38.43% | 18 | 643 | 0.39 | -0.41 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 4.55 | 4.85 | 5.10 | +1.75 | +52.24% | 219 | 1,871 | 0.39 | -0.50 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.50 | 6.05 | 6.25 | 6.58 | +1.87 | +39.71% | 66 | 340 | 0.39 | -0.60 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 7.55 | 8.15 | 8.40 | +2.30 | +37.71% | 21 | 174 | 0.38 | -0.68 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 77.50 | 9.70 | 10.65 | 7.86 | -2.29 | -22.57% | 15 | 1,019 | 0.43 | -0.75 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 11.80 | 12.55 | 13.15 | 0.00 | 0.00% | 0 | 138 | 0.42 | -0.81 | 0.03 | -0.03 | 1/31/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 16.25 | 17.60 | 17.57 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.90 | 0.02 | -0.02 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 20.80 | 21.60 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 9/17/2024 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 25.90 | 27.40 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 29.15 | 31.55 | 32.95 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 35.80 | 36.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 110.00 | 40.80 | 42.05 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |