Options Chain for WESTERN DIGITAL CORP COM (WDC) - $63.84 as of 11/20/2024 8:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.95 | 25.75 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 18.75 | 19.00 | 17.64 | 0.00 | 0.00% | 0 | 53 | 4.45 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 45.50 | 17.75 | 18.50 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 46.00 | 17.60 | 18.00 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 46.50 | 16.80 | 17.50 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 16.45 | 17.15 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.50 | 15.85 | 16.60 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 48.00 | 15.30 | 16.00 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 48.50 | 14.80 | 15.60 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 49.00 | 14.65 | 15.05 | 14.00 | 0.00 | 0.00% | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 49.50 | 13.90 | 14.50 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 13.45 | 14.00 | 17.00 | 0.00 | 0.00% | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 12.35 | 13.00 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 52.00 | 11.55 | 11.95 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 53.00 | 10.65 | 11.00 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 54.00 | 9.30 | 10.10 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 8.30 | 9.05 | % | 0 | 0 | 3.02 | 0.99 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 56.00 | 7.45 | 8.05 | 9.20 | 0.00 | 0.00% | 0 | 2 | 2.63 | 0.98 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 6.35 | 7.10 | % | 0 | 0 | 2.57 | 0.96 | 0.02 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 58.00 | 5.55 | 7.00 | % | 0 | 0 | 2.09 | 0.94 | 0.03 | -0.11 | 11/20/2024 3:59:50 PM EST | |||
| 59.00 | 4.70 | 5.05 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.90 | 0.04 | -0.19 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 2.94 | 4.05 | 4.24 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.86 | 0.05 | -0.30 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 2.03 | 3.10 | 2.24 | 0.00 | 0.00% | 0 | 14 | 1.54 | 0.80 | 0.07 | -0.37 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 1.05 | 2.40 | 1.68 | 0.00 | 0.00% | 0 | 20 | 1.69 | 0.73 | 0.09 | -0.39 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 1.32 | 1.54 | 1.30 | -1.05 | -44.69% | 248 | 171 | 0.41 | 0.63 | 0.11 | -0.41 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 0.86 | 1.74 | 0.91 | -0.99 | -52.11% | 98 | 162 | 0.46 | 0.52 | 0.12 | -0.42 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 0.46 | 0.75 | 0.36 | -0.89 | -71.20% | 59 | 307 | 0.47 | 0.40 | 0.12 | -0.39 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 0.18 | 0.46 | 0.25 | -0.50 | -66.67% | 71 | 933 | 0.50 | 0.30 | 0.10 | -0.34 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 67.00 | 0.14 | 0.18 | 0.18 | -0.25 | -58.14% | 1,095 | 2,623 | 0.52 | 0.21 | 0.09 | -0.29 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 68.00 | 0.07 | 0.12 | 0.06 | -0.20 | -76.93% | 5 | 237 | 0.58 | 0.14 | 0.07 | -0.22 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 69.00 | 0.03 | 0.05 | 0.07 | -0.07 | -50.00% | 13 | 110 | 0.56 | 0.09 | 0.05 | -0.16 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.02 | 0.10 | 0.06 | -0.02 | -25.00% | 6 | 246 | 0.68 | 0.06 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 71.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 277 | 0.68 | 0.03 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 72.00 | 0.00 | 0.23 | 0.01 | -0.06 | -85.72% | 10 | 95 | 1.14 | 0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 73.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 129 | 1.06 | 0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 74.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 65 | 0.86 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 76.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 77.00 | 0.00 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 78.00 | 0.00 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 79.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 18 | 2.40 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 151 | 1.83 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 81.00 | 0.00 | 1.25 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 82.00 | 0.00 | 0.95 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 56 | 2.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.43 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.50 | 0.00 | 0.43 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.03 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 46.50 | 0.00 | 0.23 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 0.00 | 1.20 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.50 | 0.00 | 1.20 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.03 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 48.50 | 0.00 | 1.25 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 10 | 3.09 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 49.50 | 0.00 | 1.20 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.92 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 120 | 2.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 52.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 2 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 53.00 | 0.00 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 73 | 2.39 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 0.00 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 33 | 1.62 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.01 | 0.03 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.93 | -0.01 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 2 | 207 | 0.87 | -0.02 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 0.02 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 14 | 0.87 | -0.04 | 0.02 | -0.06 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 0.03 | 0.09 | 0.04 | -0.31 | -88.58% | 8 | 17 | 0.76 | -0.06 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 0.04 | 0.09 | 0.08 | +0.02 | +33.34% | 11 | 71 | 0.65 | -0.10 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.08 | 0.11 | 0.10 | +0.04 | +66.67% | 138 | 48 | 0.58 | -0.14 | 0.05 | -0.30 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 0.14 | 0.98 | 0.22 | +0.12 | +120.00% | 14 | 131 | 0.86 | -0.20 | 0.07 | -0.37 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 0.15 | 0.35 | 0.32 | +0.16 | +100.00% | 189 | 187 | 0.50 | -0.27 | 0.09 | -0.39 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 0.28 | 0.74 | 0.81 | +0.47 | +138.24% | 42 | 154 | 0.59 | -0.37 | 0.11 | -0.41 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 0.79 | 1.11 | 1.65 | +1.07 | +184.49% | 4 | 220 | 0.57 | -0.48 | 0.12 | -0.42 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 1.39 | 1.90 | 2.06 | +0.98 | +90.75% | 5 | 212 | 0.68 | -0.60 | 0.12 | -0.39 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 2.20 | 2.73 | 2.40 | +1.04 | +76.48% | 10 | 133 | 0.70 | -0.70 | 0.10 | -0.34 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 67.00 | 3.05 | 3.40 | 3.86 | +1.62 | +72.33% | 4 | 48 | 0.89 | -0.79 | 0.09 | -0.29 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 68.00 | 4.15 | 4.35 | 4.15 | +1.27 | +44.10% | 3 | 41 | 1.90 | -0.86 | 0.07 | -0.22 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 69.00 | 5.15 | 5.30 | 5.55 | -0.99 | -15.14% | 1 | 84 | 1.53 | -0.91 | 0.05 | -0.16 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 5.85 | 6.35 | 7.64 | 0.00 | 0.00% | 0 | 49 | 2.17 | -0.94 | 0.03 | -0.09 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 71.00 | 6.65 | 7.40 | 8.59 | 0.00 | 0.00% | 0 | 55 | 1.92 | -0.97 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 72.00 | 7.65 | 8.30 | 8.70 | 0.00 | 0.00% | 0 | 22 | 2.12 | -0.98 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 73.00 | 8.15 | 9.30 | 5.58 | 0.00 | 0.00% | 0 | 4 | 2.65 | -0.99 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 74.00 | 10.00 | 10.45 | 3.60 | 0.00 | 0.00% | 0 | 3 | 2.66 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 11.10 | 11.30 | 10.45 | +0.45 | +4.50% | 5 | 15 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 76.00 | 12.00 | 12.35 | 4.95 | 0.00 | 0.00% | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:50 PM EST |
| 77.00 | 12.85 | 13.45 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 78.00 | 13.65 | 15.20 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 79.00 | 14.70 | 15.40 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 80.00 | 15.90 | 16.50 | 16.45 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 81.00 | 17.00 | 17.40 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 82.00 | 17.75 | 18.45 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 20.85 | 21.45 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 24.35 | 27.65 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |