Options Chain for WESTERN DIGITAL CORP. COM (WDC) - $62.61 as of 9/6/2024 3:16:11 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 39.50 | 42.85 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
22.50 | 36.45 | 40.35 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
25.00 | 33.95 | 37.75 | % | 0 | 3 | 4.18 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
27.50 | 31.60 | 35.35 | % | 0 | 3 | 3.77 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
30.00 | 28.95 | 32.85 | 30.65 | 0.00 | 0.00% | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.01 | 1/23/2024 | 9/6/2024 3:59:50 PM EST |
32.50 | 26.50 | 30.35 | 34.46 | 0.00 | 0.00% | 0 | 4 | 3.10 | 1.00 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 3:59:50 PM EST |
35.00 | 23.95 | 27.85 | 32.51 | 0.00 | 0.00% | 0 | 6 | 2.81 | 1.00 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
37.50 | 23.10 | 23.75 | % | 0 | 2 | 2.45 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
40.00 | 20.70 | 22.90 | 24.30 | 0.00 | 0.00% | 0 | 59 | 2.00 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
42.50 | 17.25 | 18.55 | 19.95 | -1.92 | -8.78% | 2 | 12 | 1.78 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
45.00 | 15.70 | 18.00 | 16.65 | -1.17 | -6.57% | 1 | 147 | 1.48 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
47.50 | 13.25 | 13.60 | 15.45 | 0.00 | 0.00% | 0 | 60 | 1.34 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
50.00 | 9.85 | 12.05 | 15.37 | 0.00 | 0.00% | 0 | 154 | 1.10 | 0.99 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
52.00 | 8.80 | 10.15 | % | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
52.50 | 7.85 | 9.20 | 12.35 | 0.00 | 0.00% | 0 | 301 | 0.60 | 0.96 | 0.02 | -0.03 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
53.00 | 7.95 | 9.15 | % | 0 | 0 | 0.42 | 0.95 | 0.02 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
54.00 | 7.05 | 7.80 | 6.80 | % | 3 | 0 | 0.63 | 0.92 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST | |
55.00 | 6.20 | 6.95 | 6.22 | -2.43 | -28.10% | 1 | 497 | 0.50 | 0.89 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
56.00 | 5.35 | 6.15 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.85 | 0.05 | -0.05 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
57.00 | 3.55 | 5.65 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.80 | 0.06 | -0.06 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
57.50 | 3.70 | 5.15 | 6.75 | 0.00 | 0.00% | 0 | 330 | 0.36 | 0.77 | 0.06 | -0.07 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
58.00 | 3.45 | 3.90 | 5.45 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.74 | 0.06 | -0.07 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
59.00 | 2.43 | 4.15 | 3.10 | -1.70 | -35.42% | 4 | 4 | 0.34 | 0.67 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
60.00 | 2.51 | 2.58 | 2.40 | -2.15 | -47.26% | 14 | 2,464 | 0.43 | 0.59 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
61.00 | 1.97 | 2.04 | 1.97 | -2.48 | -55.73% | 80 | 38 | 0.42 | 0.51 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
62.00 | 1.51 | 1.57 | 1.60 | -0.97 | -37.75% | 258 | 95 | 0.42 | 0.44 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
62.50 | 1.30 | 1.48 | 1.36 | -1.00 | -42.38% | 91 | 1,406 | 0.42 | 0.40 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
63.00 | 1.13 | 1.39 | 1.00 | -1.44 | -59.02% | 85 | 235 | 0.42 | 0.36 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
64.00 | 0.83 | 1.08 | 0.90 | -0.77 | -46.11% | 7 | 690 | 0.42 | 0.29 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
65.00 | 0.60 | 0.66 | 0.65 | -0.55 | -45.84% | 213 | 3,507 | 0.42 | 0.23 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
66.00 | 0.43 | 0.50 | 0.43 | -0.56 | -56.57% | 107 | 189 | 0.42 | 0.18 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
67.00 | 0.30 | 0.37 | 0.33 | -0.42 | -56.00% | 65 | 163 | 0.42 | 0.14 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
67.50 | 0.25 | 0.32 | 0.32 | -0.63 | -66.32% | 13 | 1,681 | 0.42 | 0.12 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
68.00 | 0.22 | 0.28 | 0.24 | -0.30 | -55.56% | 4 | 3,302 | 0.43 | 0.10 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
69.00 | 0.14 | 0.22 | 0.46 | 0.00 | 0.00% | 0 | 119 | 0.43 | 0.08 | 0.03 | -0.03 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
70.00 | 0.12 | 0.18 | 0.15 | -0.11 | -42.31% | 416 | 11,200 | 0.45 | 0.06 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
71.00 | 0.07 | 0.16 | 0.32 | 0.00 | 0.00% | 0 | 746 | 0.46 | 0.04 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
72.00 | 0.07 | 0.14 | 0.08 | -0.39 | -82.98% | 1 | 64 | 0.49 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
72.50 | 0.04 | 0.20 | 0.08 | -0.08 | -50.00% | 1 | 556 | 0.50 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
73.00 | 0.03 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 31 | 0.55 | 0.02 | 0.01 | -0.01 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
74.00 | 0.03 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 90 | 0.57 | 0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
75.00 | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 3 | 1,679 | 0.55 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
76.00 | 0.02 | 0.53 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.01 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
77.50 | 0.01 | 0.06 | 0.05 | -0.10 | -66.67% | 1 | 538 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
80.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 5,892 | 0.61 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
82.50 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 831 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
85.00 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 9 | 759 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
87.50 | 0.01 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 235 | 1.06 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
90.00 | 0.00 | 0.06 | 0.01 | -0.04 | -80.00% | 43 | 3,511 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
95.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 586 | 0.96 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
100.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 547 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:50 PM EST |
105.00 | 0.00 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 3,245 | 1.46 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:50 PM EST |
110.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 884 | 1.55 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:50 PM EST |
115.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:50 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 | 0.48 | % | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
22.50 | 0.00 | 0.48 | 0.11 | 0.00 | 0.00% | 0 | 7 | 3.14 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 9/6/2024 3:59:50 PM EST |
25.00 | 0.00 | 0.48 | 0.22 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 9/6/2024 3:59:50 PM EST |
27.50 | 0.00 | 0.48 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.00 | 0.00 | -0.01 | 6/6/2024 | 9/6/2024 3:59:50 PM EST |
30.00 | 0.00 | 0.48 | 0.06 | 0.00 | 0.00% | 0 | 9 | 2.31 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
32.50 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 98 | 2.01 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
35.00 | 0.00 | 0.48 | 0.04 | 0.00 | 0.00% | 0 | 144 | 1.88 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
37.50 | 0.00 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 107 | 1.61 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 3:59:50 PM EST |
40.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 1 | 230 | 1.06 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
42.50 | 0.00 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 320 | 1.32 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
45.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 1 | 1,937 | 0.70 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
47.50 | 0.02 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 376 | 0.71 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
50.00 | 0.05 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 1,147 | 0.57 | -0.01 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
52.00 | 0.16 | 0.19 | 0.20 | +0.12 | +150.00% | 750 | 36 | 0.54 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
52.50 | 0.18 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 1,913 | 0.53 | -0.04 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
53.00 | 0.21 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.05 | 0.02 | -0.03 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
54.00 | 0.28 | 0.32 | 0.35 | +0.16 | +84.22% | 76 | 9 | 0.50 | -0.08 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
55.00 | 0.38 | 0.43 | 0.40 | +0.13 | +48.15% | 718 | 494 | 0.49 | -0.11 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
56.00 | 0.52 | 0.57 | 0.62 | +0.17 | +37.78% | 43 | 480 | 0.48 | -0.15 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
57.00 | 0.70 | 0.75 | 0.82 | +0.59 | +256.53% | 26 | 146 | 0.47 | -0.20 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
57.50 | 0.81 | 0.86 | 0.69 | +0.18 | +35.30% | 4 | 1,003 | 0.46 | -0.23 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
58.00 | 0.91 | 1.39 | 0.94 | +0.40 | +74.08% | 12 | 75 | 0.50 | -0.26 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
59.00 | 1.24 | 1.30 | 1.34 | +1.04 | +346.67% | 3 | 78 | 0.45 | -0.33 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
60.00 | 1.61 | 1.67 | 1.67 | +0.58 | +53.22% | 39 | 1,273 | 0.44 | -0.41 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
61.00 | 2.07 | 2.13 | 2.05 | +0.92 | +81.42% | 8 | 183 | 0.44 | -0.49 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
62.00 | 2.61 | 2.68 | 2.64 | +0.73 | +38.22% | 17 | 42 | 0.44 | -0.56 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
62.50 | 2.74 | 3.05 | 2.35 | +0.32 | +15.77% | 5 | 1,190 | 0.44 | -0.60 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
63.00 | 3.10 | 3.35 | 3.25 | +1.01 | +45.09% | 3 | 819 | 0.44 | -0.64 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
64.00 | 3.90 | 4.20 | 4.35 | +1.94 | +80.50% | 3 | 434 | 0.43 | -0.71 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
65.00 | 2.99 | 5.85 | 4.73 | +1.12 | +31.03% | 9 | 883 | 0.44 | -0.77 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
66.00 | 4.55 | 5.70 | 5.57 | +2.68 | +92.74% | 1 | 150 | 0.44 | -0.82 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
67.00 | 6.40 | 7.55 | 3.65 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.86 | 0.04 | -0.04 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
67.50 | 6.25 | 7.05 | 7.55 | +2.95 | +64.13% | 6 | 902 | 0.27 | -0.88 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
68.00 | 6.30 | 7.60 | % | 0 | 0 | 0.44 | -0.90 | 0.03 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
69.00 | 8.10 | 8.45 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.92 | 0.03 | -0.03 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
70.00 | 8.40 | 9.45 | 7.75 | 0.00 | 0.00% | 0 | 780 | 0.56 | -0.94 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
71.00 | 9.15 | 10.45 | 6.88 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.96 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
72.00 | 11.05 | 11.45 | % | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
72.50 | 11.55 | 11.90 | 9.53 | 0.00 | 0.00% | 0 | 476 | 0.93 | -0.98 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
73.00 | 10.45 | 14.00 | % | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
74.00 | 12.45 | 13.85 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
75.00 | 13.15 | 14.40 | 14.50 | +4.68 | +47.66% | 12 | 262 | 1.00 | -0.99 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
76.00 | 14.70 | 15.55 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
77.50 | 16.15 | 17.85 | 15.10 | 0.00 | 0.00% | 0 | 6 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
80.00 | 18.85 | 19.40 | 17.60 | 0.00 | 0.00% | 0 | 4 | 1.37 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
82.50 | 21.50 | 21.90 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
85.00 | 23.80 | 26.25 | 25.50 | 0.00 | 0.00% | 0 | 5 | 1.57 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:50 PM EST |
87.50 | 24.70 | 28.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
90.00 | 27.35 | 31.10 | 15.60 | 0.00 | 0.00% | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:50 PM EST |
95.00 | 32.45 | 36.05 | 17.10 | 0.00 | 0.00% | 0 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:50 PM EST |
100.00 | 37.30 | 41.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
105.00 | 42.35 | 46.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
110.00 | 47.20 | 51.10 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
115.00 | 52.30 | 56.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |