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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 13.25 | 14.20 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 10.10 | 11.25 | 15.10 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.94 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 8.00 | 8.90 | % | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 21.85 | 24.50 | % | 0 | 0 | EST | |||||||
| 35.00 | 6.70 | 6.80 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.81 | 0.03 | -0.03 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 37.50 | 4.85 | 4.95 | 5.35 | -1.80 | -25.18% | 8 | 9 | 0.52 | 0.71 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 17.00 | 20.00 | % | 0 | 0 | EST | |||||||
| 40.00 | 3.35 | 3.45 | 3.50 | -1.00 | -22.23% | 65 | 483 | 0.51 | 0.58 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 2.18 | 2.24 | 2.35 | -0.58 | -19.80% | 59 | 616 | 0.49 | 0.45 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 11.60 | 15.00 | % | 0 | 0 | EST | |||||||
| 45.00 | 1.34 | 1.38 | 1.38 | -0.51 | -26.99% | 44 | 4,036 | 0.48 | 0.32 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 0.77 | 0.83 | 0.81 | -0.30 | -27.03% | 220 | 715 | 0.47 | 0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 7.85 | 11.00 | 17.00 | 0.00 | 0.00% | 0 | 2 | 2/26/2025 | EST | ||||
| 50.00 | 0.43 | 0.53 | 0.48 | -0.14 | -22.59% | 170 | 16,346 | 0.48 | 0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 52.50 | 0.24 | 0.31 | 0.26 | -0.19 | -42.23% | 7 | 2,370 | 0.48 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 4.00 | 6.95 | % | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 0.31 | 0.13 | -0.08 | -38.10% | 11 | 17,967 | 0.48 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 57.50 | 0.04 | 1.37 | 0.16 | 0.00 | 0.00% | 0 | 1,139 | 0.68 | 0.03 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 1.20 | 4.20 | 6.95 | 0.00 | 0.00% | 0 | 6 | 2/27/2025 | EST | ||||
| 60.00 | 0.05 | 0.21 | 0.07 | -0.02 | -22.23% | 20 | 657 | 0.61 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 62.50 | 0.10 | 3.20 | 5.40 | 0.00 | 0.00% | 0 | 1 | 3/19/2025 | EST | ||||
| 65.00 | 0.00 | 2.20 | 5.12 | 0.00 | 0.00% | 0 | 0 | 3/17/2025 | EST | ||||
| 65.00 | 0.00 | 1.29 | 0.18 | 0.00 | 0.00% | 0 | 84 | 1.11 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 1.66 | % | 0 | 2 | EST | |||||||
| 70.00 | 0.00 | 1.09 | 2.19 | 0.00 | 0.00% | 0 | 24 | 3/12/2025 | EST | ||||
| 72.50 | 0.20 | 0.84 | 1.90 | 0.00 | 0.00% | 0 | 255 | 3/19/2025 | EST | ||||
| 75.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 7,096 | 3/25/2025 | EST | ||||
| 77.50 | 0.00 | 0.75 | % | 0 | 4 | EST | |||||||
| 80.00 | 0.00 | 0.75 | 1.04 | 0.00 | 0.00% | 0 | 3 | 2/27/2025 | EST | ||||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.02 | 1.39 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.66 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.06 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 0.47 | 0.85 | 0.50 | +0.23 | +85.19% | 6 | 201 | 0.61 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 35.00 | 0.87 | 0.93 | 0.84 | +0.28 | +50.00% | 1 | 791 | 0.53 | -0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.50 | 1.54 | 1.60 | 1.42 | +0.30 | +26.79% | 1 | 358 | 0.51 | -0.29 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 2.48 | 2.58 | 2.41 | +0.65 | +36.94% | 2 | 193 | 0.49 | -0.42 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 42.50 | 3.80 | 3.90 | 2.94 | 0.00 | 0.00% | 0 | 241 | 0.48 | -0.55 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 5.45 | 6.55 | 4.50 | 0.00 | 0.00% | 0 | 205 | 0.56 | -0.68 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 47.50 | 7.40 | 7.55 | 5.93 | 0.00 | 0.00% | 0 | 59 | 0.47 | -0.79 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.50 | 3.65 | 1.66 | 0.00 | 0.00% | 0 | 2 | 3/12/2025 | EST | ||||
| 50.00 | 9.60 | 10.10 | 9.45 | +1.10 | +13.18% | 10 | 317 | 0.53 | -0.86 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 52.50 | 11.85 | 12.05 | 9.35 | 0.00 | 0.00% | 0 | 143 | 0.45 | -0.92 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 1.45 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 1 | 3/7/2025 | EST | ||||
| 55.00 | 14.30 | 15.35 | 10.75 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.95 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 57.50 | 16.85 | 17.95 | 13.96 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.97 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 3.45 | 5.65 | 3.60 | 0.00 | 0.00% | 0 | 1 | 3/5/2025 | EST | ||||
| 60.00 | 19.00 | 19.70 | 17.65 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.98 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 62.50 | 5.20 | 8.45 | 3.97 | 0.00 | 0.00% | 0 | 3 | 2/27/2025 | EST | ||||
| 65.00 | 6.85 | 10.05 | % | 0 | 1 | EST | |||||||
| 65.00 | 23.75 | 24.75 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 67.50 | 8.75 | 12.00 | 8.40 | 0.00 | 0.00% | 0 | 27 | 3/5/2025 | EST | ||||
| 70.00 | 11.00 | 14.75 | % | 0 | 6 | EST | |||||||
| 72.50 | 13.50 | 16.15 | 13.67 | 0.00 | 0.00% | 0 | 14 | 3/12/2025 | EST | ||||
| 75.00 | 15.50 | 19.35 | 12.20 | 0.00 | 0.00% | 0 | 4 | 3/21/2025 | EST | ||||
| 77.50 | 18.00 | 21.05 | % | 0 | 0 | EST | |||||||
| 80.00 | 20.50 | 24.15 | % | 0 | 0 | EST | |||||||
| 85.00 | 25.50 | 29.75 | % | 0 | 0 | EST | |||||||
| 90.00 | 30.50 | 34.75 | % | 0 | 0 | EST | |||||||
| 95.00 | 35.50 | 38.90 | % | 0 | 0 | EST | |||||||
| 100.00 | 40.50 | 44.75 | % | 0 | 0 | EST | |||||||
| 105.00 | 45.50 | 49.75 | % | 0 | 0 | EST |