Options Chain for WESTERN DIGITAL CORP COM (WDC) - $40.78 as of 4/25/2025 9:15:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.45 | 21.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 19.00 | 20.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 22.00 | 18.25 | 19.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 23.00 | 17.35 | 18.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 24.00 | 16.45 | 17.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 15.45 | 16.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 26.00 | 14.15 | 15.55 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 27.00 | 13.20 | 14.55 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 28.00 | 12.55 | 13.50 | 8.48 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 11.40 | 12.60 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 10.35 | 11.60 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 30.50 | 9.80 | 11.20 | % | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 31.00 | 9.30 | 10.65 | 5.80 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.97 | 0.01 | -0.02 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 8.40 | 9.65 | 6.95 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.95 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 8.05 | 9.15 | % | 0 | 0 | 1.01 | 0.94 | 0.02 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 33.00 | 7.55 | 8.35 | 4.60 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.94 | 0.02 | -0.03 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 33.50 | 7.15 | 8.10 | % | 0 | 0 | 0.82 | 0.93 | 0.02 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 34.00 | 6.85 | 7.60 | 3.90 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.91 | 0.03 | -0.04 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 34.50 | 6.45 | 6.85 | % | 0 | 0 | 0.75 | 0.90 | 0.03 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 5.75 | 6.50 | 3.95 | 0.00 | 0.00% | 0 | 29 | 0.69 | 0.88 | 0.04 | -0.04 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 35.50 | 4.70 | 6.45 | 2.55 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.87 | 0.04 | -0.05 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 5.25 | 5.40 | 2.45 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.84 | 0.05 | -0.05 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 3.45 | 4.60 | 3.45 | 0.00 | 0.00% | 0 | 27 | 0.69 | 0.80 | 0.06 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 2.94 | 3.80 | 3.42 | 0.00 | 0.00% | 0 | 65 | 0.67 | 0.74 | 0.07 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 3.00 | 3.55 | 2.66 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.67 | 0.07 | -0.07 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 2.19 | 2.51 | 2.47 | +0.21 | +9.30% | 31 | 65 | 0.64 | 0.59 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 1.84 | 1.93 | 1.84 | +0.22 | +13.58% | 58 | 73 | 0.62 | 0.51 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 1.40 | 1.48 | 1.44 | +0.14 | +10.77% | 21 | 54 | 0.61 | 0.42 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 1.02 | 1.07 | 1.07 | +0.58 | +118.37% | 12 | 4 | 0.60 | 0.35 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 0.70 | 0.78 | 0.70 | +0.35 | +100.00% | 2 | 2 | 0.58 | 0.27 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.47 | 0.55 | 0.55 | +0.05 | +10.00% | 4 | 18 | 0.57 | 0.21 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 0.33 | 0.41 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.16 | 0.05 | -0.04 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 0.21 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.11 | 0.04 | -0.03 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 48.00 | 0.15 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.08 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 0.08 | 0.29 | % | 0 | 0 | 0.66 | 0.06 | 0.02 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 50.00 | 0.04 | 0.46 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.04 | 0.02 | -0.02 | 3/31/2025 | 4/25/2025 3:59:59 PM EST |
| 51.00 | 0.02 | 1.32 | % | 0 | 0 | 0.93 | 0.03 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 52.00 | 0.01 | 0.93 | % | 0 | 0 | 1.15 | 0.02 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 1.29 | % | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 1.28 | % | 0 | 0 | 1.52 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.44 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.39 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.45 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.46 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.46 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 1.31 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.32 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 29.00 | 0.02 | 1.47 | 0.42 | 0.00 | 0.00% | 0 | 8 | 1.36 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.02 | 1.33 | 0.53 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.01 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 30.50 | 0.03 | 0.96 | % | 0 | 0 | 1.24 | -0.02 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 31.00 | 0.03 | 0.49 | 0.74 | 0.00 | 0.00% | 0 | 34 | 0.96 | -0.03 | 0.01 | -0.02 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.11 | 0.53 | 0.70 | 0.00 | 0.00% | 0 | 9 | 1.00 | -0.05 | 0.02 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 0.06 | 0.40 | % | 0 | 0 | 0.85 | -0.06 | 0.02 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 33.00 | 0.13 | 0.41 | 1.14 | 0.00 | 0.00% | 0 | 13 | 0.85 | -0.06 | 0.02 | -0.03 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 33.50 | 0.08 | 0.44 | % | 0 | 0 | 0.81 | -0.07 | 0.02 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 34.00 | 0.20 | 0.53 | 0.81 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.09 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 34.50 | 0.24 | 0.30 | 0.61 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.10 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.29 | 0.47 | 1.06 | 0.00 | 0.00% | 0 | 41 | 0.72 | -0.12 | 0.04 | -0.04 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 35.50 | 0.35 | 0.41 | 0.55 | -1.68 | -75.34% | 3 | 3 | 0.68 | -0.13 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 0.42 | 0.49 | 0.56 | -0.09 | -13.85% | 4 | 23 | 0.67 | -0.16 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 0.59 | 0.66 | 0.61 | -0.39 | -39.00% | 12 | 67 | 0.65 | -0.20 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 0.83 | 0.90 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.26 | 0.07 | -0.06 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 1.14 | 1.21 | 1.23 | -0.36 | -22.65% | 7 | 247 | 0.62 | -0.33 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 1.52 | 1.64 | 1.60 | -0.44 | -21.57% | 10 | 31 | 0.62 | -0.41 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 1.97 | 2.25 | 2.88 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.49 | 0.08 | -0.07 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 2.50 | 2.59 | 4.61 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.58 | 0.08 | -0.07 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 3.10 | 3.25 | 3.15 | -0.50 | -13.70% | 2 | 3 | 0.57 | -0.65 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 3.80 | 3.95 | 4.44 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.73 | 0.07 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 3.90 | 4.75 | % | 0 | 0 | 0.38 | -0.79 | 0.06 | -0.05 | 4/25/2025 3:59:59 PM EST | |||
| 46.00 | 4.05 | 5.55 | % | 0 | 0 | 0.22 | -0.84 | 0.05 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 47.00 | 6.00 | 6.90 | % | 0 | 0 | 0.49 | -0.89 | 0.04 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 48.00 | 6.80 | 7.95 | 17.42 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.92 | 0.03 | -0.02 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 7.90 | 8.80 | % | 0 | 0 | 0.80 | -0.94 | 0.02 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 50.00 | 8.50 | 9.85 | % | 0 | 0 | 0.89 | -0.96 | 0.02 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 51.00 | 9.65 | 10.90 | % | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 52.00 | 10.65 | 11.85 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 53.00 | 11.60 | 12.90 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 54.00 | 12.75 | 13.80 | 12.54 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 13.65 | 14.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 60.00 | 18.55 | 19.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |