Options Chain for WESTERN DIGITAL CORP. COM (WDC) - $72.60 as of 5/6/2024 11:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.65 | 39.45 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:07 PM EST | |||
| 40.00 | 30.60 | 34.35 | 28.66 | 0.00 | 0.00% | 0 | 3 | 4.90 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:07 PM EST |
| 45.00 | 25.60 | 28.95 | 24.85 | 0.00 | 0.00% | 0 | 3 | 3.41 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:07 PM EST |
| 50.00 | 22.40 | 24.10 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:07 PM EST | |||
| 55.00 | 16.05 | 18.50 | 15.69 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:07 PM EST |
| 56.00 | 16.25 | 17.40 | 17.45 | +2.80 | +19.12% | 1 | 3 | 1.39 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 57.00 | 15.40 | 17.10 | 12.40 | 0.00 | 0.00% | 0 | 3 | 1.76 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 4:00:07 PM EST |
| 58.00 | 13.10 | 15.50 | 12.65 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:07 PM EST |
| 59.00 | 13.40 | 14.55 | 12.35 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 4:00:07 PM EST |
| 60.00 | 12.15 | 14.20 | 11.01 | 0.00 | 0.00% | 0 | 12 | 1.06 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:07 PM EST |
| 61.00 | 11.55 | 12.50 | 12.46 | +3.62 | +40.95% | 3 | 3 | 1.75 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 62.00 | 8.75 | 12.05 | 9.15 | 0.00 | 0.00% | 0 | 39 | 1.24 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:07 PM EST |
| 63.00 | 9.40 | 10.25 | 7.92 | 0.00 | 0.00% | 0 | 33 | 0.98 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:07 PM EST |
| 64.00 | 8.10 | 9.50 | 6.98 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.99 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 4:00:07 PM EST |
| 65.00 | 6.70 | 8.65 | 5.98 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.98 | 0.01 | -0.05 | 5/3/2024 | 5/6/2024 4:00:07 PM EST |
| 66.00 | 5.90 | 8.15 | 6.26 | +1.11 | +21.56% | 2 | 43 | 0.64 | 0.97 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 67.00 | 5.60 | 6.25 | 5.60 | +1.25 | +28.74% | 159 | 185 | 0.64 | 0.94 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 68.00 | 4.65 | 5.20 | 5.58 | +2.53 | +82.96% | 3 | 23 | 0.54 | 0.91 | 0.05 | -0.10 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 69.00 | 2.81 | 4.45 | 4.45 | +2.02 | +83.13% | 4 | 178 | 0.38 | 0.87 | 0.07 | -0.11 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 70.00 | 2.79 | 3.20 | 3.24 | +1.29 | +66.16% | 33 | 533 | 0.36 | 0.80 | 0.09 | -0.14 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 71.00 | 2.22 | 2.29 | 2.11 | +0.71 | +50.72% | 89 | 358 | 0.41 | 0.71 | 0.11 | -0.15 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 72.00 | 1.58 | 1.64 | 1.50 | +0.49 | +48.52% | 352 | 275 | 0.41 | 0.60 | 0.13 | -0.16 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 73.00 | 1.09 | 1.12 | 1.04 | +0.39 | +60.00% | 331 | 284 | 0.41 | 0.47 | 0.13 | -0.16 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 74.00 | 0.71 | 0.79 | 0.65 | +0.24 | +58.54% | 210 | 132 | 0.43 | 0.34 | 0.12 | -0.13 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 75.00 | 0.41 | 0.49 | 0.40 | +0.12 | +42.86% | 224 | 686 | 0.42 | 0.22 | 0.10 | -0.11 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 76.00 | 0.24 | 0.34 | 0.23 | +0.04 | +21.06% | 263 | 46 | 0.41 | 0.14 | 0.07 | -0.08 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 77.00 | 0.13 | 0.31 | 0.13 | -0.03 | -18.75% | 99 | 370 | 0.42 | 0.09 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 78.00 | 0.07 | 0.14 | 0.08 | 0.00 | 0.00% | 6 | 37 | 0.46 | 0.05 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 79.00 | 0.04 | 0.08 | 0.10 | +0.02 | +25.00% | 7 | 13 | 0.45 | 0.03 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 80.00 | 0.02 | 0.06 | 0.06 | -0.03 | -33.34% | 27 | 597 | 0.47 | 0.02 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 81.00 | 0.01 | 0.08 | 0.05 | -0.06 | -54.55% | 1 | 11 | 0.53 | 0.01 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 82.00 | 0.02 | 0.08 | 0.06 | -0.08 | -57.15% | 4 | 3 | 0.60 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 83.00 | 0.01 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:07 PM EST |
| 84.00 | 0.01 | 0.13 | 0.13 | -0.24 | -64.87% | 14 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 85.00 | 0.01 | 0.12 | 0.06 | -0.01 | -14.29% | 2 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 86.00 | 0.01 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:07 PM EST | |||
| 87.00 | 0.01 | 0.31 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:07 PM EST | |||
| 88.00 | 0.01 | 0.02 | 0.01 | % | 1 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:07 PM EST | |
| 90.00 | 0.01 | 0.43 | 0.01 | -0.47 | -97.92% | 31 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 95.00 | 0.00 | 0.23 | 0.01 | -0.06 | -85.72% | 21 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 100.00 | 0.00 | 0.68 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.23 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.23 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/6/2024 4:00:07 PM EST |
| 50.00 | 0.00 | 0.04 | 0.26 | 0.00 | 0.00% | 0 | 21 | 1.57 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 4:00:07 PM EST |
| 55.00 | 0.01 | 0.03 | 0.01 | -0.15 | -93.75% | 71 | 978 | 1.09 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 56.00 | 0.01 | 0.04 | 0.01 | -0.26 | -96.30% | 110 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 57.00 | 0.01 | 0.04 | 0.01 | -0.31 | -96.88% | 10 | 1 | 0.98 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 58.00 | 0.01 | 0.27 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/6/2024 4:00:07 PM EST |
| 59.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:07 PM EST |
| 60.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.79 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 4:00:07 PM EST |
| 61.00 | 0.01 | 0.32 | 0.21 | 0.00 | 0.00% | 0 | 80 | 0.93 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:07 PM EST |
| 62.00 | 0.01 | 0.17 | 0.17 | +0.01 | +6.25% | 1 | 204 | 0.78 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 63.00 | 0.01 | 0.17 | 0.18 | +0.10 | +125.00% | 1 | 102 | 0.71 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 64.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 81 | 375 | 0.60 | -0.01 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 65.00 | 0.02 | 0.05 | 0.03 | -0.06 | -66.67% | 6 | 280 | 0.54 | -0.02 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 66.00 | 0.03 | 0.10 | 0.07 | -0.06 | -46.16% | 3 | 75 | 0.52 | -0.03 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 67.00 | 0.05 | 0.09 | 0.08 | -0.22 | -73.34% | 6 | 63 | 0.47 | -0.06 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 68.00 | 0.10 | 0.13 | 0.12 | -0.29 | -70.74% | 25 | 43 | 0.45 | -0.09 | 0.05 | -0.10 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 69.00 | 0.08 | 0.21 | 0.21 | -0.51 | -70.84% | 55 | 77 | 0.43 | -0.13 | 0.07 | -0.11 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 70.00 | 0.32 | 0.36 | 0.37 | -0.62 | -62.63% | 497 | 509 | 0.42 | -0.20 | 0.09 | -0.14 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 71.00 | 0.56 | 0.60 | 0.69 | -0.91 | -56.88% | 1,532 | 219 | 0.42 | -0.29 | 0.11 | -0.15 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 72.00 | 0.92 | 0.95 | 1.04 | -1.09 | -51.18% | 532 | 103 | 0.42 | -0.40 | 0.13 | -0.16 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 73.00 | 1.40 | 1.46 | 1.55 | -1.45 | -48.34% | 270 | 8 | 0.42 | -0.53 | 0.13 | -0.16 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 74.00 | 2.03 | 2.30 | 2.00 | -2.06 | -50.74% | 99 | 14 | 0.47 | -0.66 | 0.12 | -0.13 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 75.00 | 2.67 | 3.20 | 2.45 | -2.14 | -46.63% | 1 | 3 | 0.48 | -0.78 | 0.10 | -0.11 | 5/6/2024 | 5/6/2024 4:00:07 PM EST |
| 76.00 | 2.99 | 4.65 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.86 | 0.07 | -0.08 | 4/29/2024 | 5/6/2024 4:00:07 PM EST |
| 77.00 | 3.55 | 4.65 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.91 | 0.05 | -0.05 | 4/29/2024 | 5/6/2024 4:00:07 PM EST |
| 78.00 | 4.60 | 5.95 | 4.95 | % | 1 | 0 | 0.51 | -0.95 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 4:00:07 PM EST | |
| 79.00 | 6.10 | 6.90 | % | 0 | 0 | 0.58 | -0.97 | 0.02 | -0.03 | 5/6/2024 4:00:07 PM EST | |||
| 80.00 | 6.80 | 7.60 | 10.19 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.02 | 5/1/2024 | 5/6/2024 4:00:07 PM EST |
| 81.00 | 6.60 | 8.70 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | -0.01 | 5/6/2024 4:00:07 PM EST | |||
| 82.00 | 8.25 | 9.60 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 5/6/2024 4:00:07 PM EST | |||
| 83.00 | 9.40 | 10.55 | 13.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/6/2024 4:00:07 PM EST |
| 84.00 | 11.30 | 11.55 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:07 PM EST | |||
| 85.00 | 11.75 | 14.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:07 PM EST | |||
| 86.00 | 11.90 | 13.55 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:07 PM EST | |||
| 87.00 | 13.40 | 14.55 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:07 PM EST | |||
| 88.00 | 15.30 | 15.55 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:07 PM EST | |||
| 90.00 | 16.40 | 17.55 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:07 PM EST | |||
| 95.00 | 21.30 | 22.55 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:07 PM EST | |||
| 100.00 | 26.00 | 28.90 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:07 PM EST |