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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.45 | 11.55 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.96 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 8.85 | 9.45 | % | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 33.00 | 8.00 | 8.70 | % | 0 | 0 | 0.65 | 0.89 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 34.00 | 7.10 | 7.55 | % | 0 | 0 | 0.60 | 0.86 | 0.03 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 6.25 | 6.75 | % | 0 | 0 | 0.61 | 0.82 | 0.04 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 36.00 | 5.55 | 5.95 | % | 0 | 0 | 0.58 | 0.78 | 0.04 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 37.00 | 4.75 | 5.15 | % | 0 | 0 | 0.56 | 0.74 | 0.05 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 38.00 | 3.10 | 4.50 | % | 0 | 0 | 0.45 | 0.69 | 0.05 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 39.00 | 2.53 | 3.80 | % | 0 | 0 | 0.44 | 0.63 | 0.05 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 1.79 | 3.20 | % | 0 | 0 | 0.42 | 0.58 | 0.06 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 41.00 | 0.95 | 2.70 | 2.64 | % | 14 | 0 | 0.39 | 0.52 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 42.00 | 0.61 | 2.25 | 2.12 | % | 29 | 0 | 0.39 | 0.46 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 43.00 | 1.62 | 1.87 | 1.86 | -0.53 | -22.18% | 46 | 46 | 0.53 | 0.39 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 0.49 | 1.53 | 2.05 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.33 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.71 | 1.27 | 1.15 | -0.61 | -34.66% | 1 | 32 | 0.49 | 0.28 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 0.58 | 1.95 | 0.89 | -0.61 | -40.67% | 1 | 12 | 0.61 | 0.23 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 0.48 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 322 | 0.53 | 0.19 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 0.23 | 0.60 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.15 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 2.11 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.13 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.35 | 0.77 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.10 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 1.24 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.08 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 1.34 | 0.42 | 0.00 | 0.00% | 0 | 89 | 0.57 | 0.06 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 53.00 | 0.03 | 1.32 | % | 0 | 0 | 0.61 | 0.05 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 54.00 | 0.01 | 1.63 | % | 0 | 0 | 1.00 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.96 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.03 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.14 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.58 | % | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 32.00 | 0.22 | 1.41 | 0.25 | % | 1 | 0 | 0.69 | -0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 33.00 | 0.28 | 1.70 | % | 0 | 0 | 0.67 | -0.11 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 34.00 | 0.40 | 1.63 | 0.41 | % | 1 | 0 | 0.74 | -0.14 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 35.00 | 0.55 | 1.67 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.18 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 0.68 | 2.08 | 0.87 | +0.43 | +97.73% | 4 | 1 | 0.68 | -0.22 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 0.96 | 2.41 | 1.14 | +0.54 | +90.00% | 4 | 1 | 0.67 | -0.26 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 0.78 | 1.70 | % | 0 | 0 | 0.49 | -0.31 | 0.05 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 39.00 | 1.16 | 2.43 | 1.82 | +1.12 | +160.00% | 3 | 4 | 0.52 | -0.37 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 0.96 | 2.35 | 2.24 | +0.74 | +49.34% | 7 | 4 | 0.40 | -0.42 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 2.60 | 2.83 | 2.79 | +1.25 | +81.17% | 22 | 2 | 0.51 | -0.48 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 2.52 | 3.40 | 3.30 | +0.76 | +29.93% | 6 | 43 | 0.45 | -0.54 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 2.62 | 4.80 | 3.65 | +0.73 | +25.00% | 3 | 23 | 0.46 | -0.61 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 4.40 | 4.75 | 3.45 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.67 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 5.05 | 6.55 | % | 0 | 0 | 0.62 | -0.72 | 0.06 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 46.00 | 5.90 | 6.30 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.77 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 6.65 | 7.05 | % | 0 | 0 | 0.55 | -0.81 | 0.04 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 48.00 | 7.25 | 8.25 | % | 0 | 0 | 0.46 | -0.85 | 0.04 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 49.00 | 8.15 | 9.20 | % | 0 | 0 | 0.75 | -0.87 | 0.03 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 8.75 | 10.30 | % | 0 | 0 | 0.76 | -0.90 | 0.03 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 51.00 | 9.90 | 10.80 | % | 0 | 0 | 0.70 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 52.00 | 10.75 | 12.00 | % | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 53.00 | 11.75 | 13.05 | % | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 54.00 | 12.75 | 14.00 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 13.75 | 15.00 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 18.60 | 20.15 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |