Options Chain for WESTERN DIGITAL CORP. COM (WDC) - $70.95 as of 5/6/2024 12:11:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.75 | 33.95 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:58:42 AM EST | |||
| 45.00 | 26.50 | 29.85 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:58:42 AM EST | |||
| 50.00 | 22.85 | 24.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:58:42 AM EST | |||
| 55.00 | 16.85 | 18.75 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 5/6/2024 10:58:42 AM EST | |||
| 57.00 | 16.15 | 17.05 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.02 | 5/6/2024 10:58:42 AM EST | |||
| 58.00 | 15.45 | 15.90 | % | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.02 | 5/6/2024 10:58:42 AM EST | |||
| 59.00 | 14.10 | 14.80 | 13.17 | 0.00 | 0.00% | 0 | 37 | 0.85 | 0.96 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 10:58:42 AM EST |
| 60.00 | 12.20 | 13.90 | 10.44 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.94 | 0.01 | -0.03 | 5/2/2024 | 5/6/2024 10:58:42 AM EST |
| 61.00 | 11.30 | 12.90 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.03 | 5/6/2024 10:58:42 AM EST | |||
| 62.00 | 11.65 | 12.75 | % | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.03 | 5/6/2024 10:58:42 AM EST | |||
| 63.00 | 9.80 | 11.05 | 9.50 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.90 | 0.02 | -0.04 | 4/30/2024 | 5/6/2024 10:58:42 AM EST |
| 64.00 | 9.20 | 10.35 | % | 0 | 0 | 0.36 | 0.88 | 0.02 | -0.04 | 5/6/2024 10:58:42 AM EST | |||
| 65.00 | 8.55 | 9.20 | % | 0 | 0 | 0.31 | 0.86 | 0.02 | -0.04 | 5/6/2024 10:58:42 AM EST | |||
| 66.00 | 6.65 | 8.75 | % | 0 | 0 | 0.33 | 0.83 | 0.03 | -0.04 | 5/6/2024 10:58:42 AM EST | |||
| 67.00 | 5.75 | 7.85 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.81 | 0.03 | -0.05 | 4/29/2024 | 5/6/2024 10:58:42 AM EST |
| 68.00 | 6.45 | 6.85 | 5.05 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.77 | 0.04 | -0.05 | 5/3/2024 | 5/6/2024 10:58:42 AM EST |
| 69.00 | 5.55 | 6.40 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.74 | 0.04 | -0.05 | 5/3/2024 | 5/6/2024 10:58:42 AM EST |
| 70.00 | 3.80 | 5.40 | 5.53 | +1.85 | +50.28% | 4 | 9 | 0.37 | 0.70 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 10:58:42 AM EST |
| 71.00 | 4.55 | 4.75 | 4.10 | +0.96 | +30.58% | 2 | 12 | 0.37 | 0.65 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 10:58:42 AM EST |
| 72.00 | 4.00 | 4.35 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.61 | 0.05 | -0.05 | 4/26/2024 | 5/6/2024 10:58:42 AM EST |
| 73.00 | 3.40 | 3.60 | 3.70 | +1.20 | +48.00% | 11 | 50 | 0.38 | 0.56 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 10:58:42 AM EST |
| 74.00 | 2.92 | 3.10 | 3.35 | % | 5 | 0 | 0.37 | 0.50 | 0.06 | -0.05 | 5/6/2024 | 5/6/2024 10:58:42 AM EST | |
| 75.00 | 2.55 | 2.85 | 2.80 | +0.96 | +52.18% | 8 | 1 | 0.38 | 0.45 | 0.06 | -0.05 | 5/6/2024 | 5/6/2024 10:58:42 AM EST |
| 76.00 | 1.84 | 2.52 | % | 0 | 0 | 0.38 | 0.39 | 0.06 | -0.05 | 5/6/2024 10:58:42 AM EST | |||
| 77.00 | 1.79 | 2.04 | % | 0 | 0 | 0.39 | 0.33 | 0.05 | -0.04 | 5/6/2024 10:58:42 AM EST | |||
| 78.00 | 1.52 | 1.73 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.28 | 0.05 | -0.04 | 4/30/2024 | 5/6/2024 10:58:42 AM EST |
| 79.00 | 1.26 | 1.56 | % | 0 | 0 | 0.45 | 0.23 | 0.05 | -0.04 | 5/6/2024 10:58:42 AM EST | |||
| 80.00 | 1.06 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.19 | 0.04 | -0.03 | 4/30/2024 | 5/6/2024 10:58:42 AM EST |
| 81.00 | 0.89 | 1.24 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.15 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 10:58:42 AM EST |
| 82.00 | 0.73 | 0.86 | 0.89 | % | 1 | 0 | 0.40 | 0.12 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 10:58:42 AM EST | |
| 85.00 | 0.20 | 0.63 | 0.57 | % | 5 | 0 | 0.44 | 0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 10:58:42 AM EST | |
| 90.00 | 0.16 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 5/6/2024 10:58:42 AM EST |
| 95.00 | 0.02 | 0.95 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 5/6/2024 10:58:42 AM EST | |||
| 100.00 | 0.01 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:42 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 10:58:42 AM EST |
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/6/2024 10:58:42 AM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/6/2024 10:58:42 AM EST | |||
| 55.00 | 0.01 | 0.24 | 0.33 | +0.08 | +32.00% | 1 | 1 | 0.49 | -0.02 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 10:58:42 AM EST |
| 57.00 | 0.02 | 0.75 | % | 0 | 0 | 0.54 | -0.03 | 0.01 | -0.02 | 5/6/2024 10:58:42 AM EST | |||
| 58.00 | 0.03 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.03 | 0.01 | -0.02 | 4/30/2024 | 5/6/2024 10:58:42 AM EST |
| 59.00 | 0.11 | 0.74 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.04 | 0.01 | -0.02 | 4/25/2024 | 5/6/2024 10:58:42 AM EST |
| 60.00 | 0.17 | 0.35 | % | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.03 | 5/6/2024 10:58:42 AM EST | |||
| 61.00 | 0.22 | 0.28 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.07 | 0.01 | -0.03 | 5/1/2024 | 5/6/2024 10:58:42 AM EST |
| 62.00 | 0.28 | 0.43 | 0.81 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.09 | 0.02 | -0.03 | 4/30/2024 | 5/6/2024 10:58:42 AM EST |
| 63.00 | 0.17 | 0.42 | 0.63 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.10 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 10:58:42 AM EST |
| 64.00 | 0.43 | 0.90 | 0.91 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.12 | 0.02 | -0.04 | 4/30/2024 | 5/6/2024 10:58:42 AM EST |
| 65.00 | 0.55 | 0.69 | 0.97 | +0.05 | +5.44% | 1 | 2 | 0.38 | -0.14 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 10:58:42 AM EST |
| 66.00 | 0.33 | 0.83 | 0.90 | -0.35 | -28.00% | 1 | 2 | 0.38 | -0.17 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 10:58:42 AM EST |
| 67.00 | 0.88 | 1.04 | 1.74 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.19 | 0.03 | -0.05 | 5/3/2024 | 5/6/2024 10:58:42 AM EST |
| 68.00 | 1.10 | 3.00 | 1.15 | -2.15 | -65.16% | 3 | 2 | 0.39 | -0.23 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 10:58:42 AM EST |
| 69.00 | 1.38 | 2.14 | 1.09 | % | 1 | 0 | 0.40 | -0.26 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 10:58:42 AM EST | |
| 70.00 | 1.63 | 1.86 | 2.79 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.30 | 0.04 | -0.05 | 5/3/2024 | 5/6/2024 10:58:42 AM EST |
| 71.00 | 1.22 | 2.26 | % | 0 | 0 | 0.39 | -0.35 | 0.05 | -0.05 | 5/6/2024 10:58:42 AM EST | |||
| 72.00 | 2.46 | 2.63 | 4.55 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.39 | 0.05 | -0.05 | 5/1/2024 | 5/6/2024 10:58:42 AM EST |
| 73.00 | 2.88 | 4.85 | 2.98 | % | 1 | 0 | 0.36 | -0.44 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 10:58:42 AM EST | |
| 74.00 | 3.40 | 3.65 | % | 0 | 0 | 0.42 | -0.50 | 0.06 | -0.05 | 5/6/2024 10:58:42 AM EST | |||
| 75.00 | 4.00 | 4.15 | % | 0 | 0 | 0.38 | -0.55 | 0.06 | -0.05 | 5/6/2024 10:58:42 AM EST | |||
| 76.00 | 4.60 | 6.25 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.61 | 0.06 | -0.05 | 5/3/2024 | 5/6/2024 10:58:42 AM EST |
| 77.00 | 5.30 | 5.90 | % | 0 | 0 | 0.44 | -0.67 | 0.05 | -0.04 | 5/6/2024 10:58:42 AM EST | |||
| 78.00 | 6.00 | 6.25 | % | 0 | 0 | 0.37 | -0.72 | 0.05 | -0.04 | 5/6/2024 10:58:42 AM EST | |||
| 79.00 | 6.20 | 6.95 | % | 0 | 0 | 0.48 | -0.77 | 0.05 | -0.04 | 5/6/2024 10:58:42 AM EST | |||
| 80.00 | 7.55 | 8.65 | % | 0 | 0 | 0.41 | -0.81 | 0.04 | -0.03 | 5/6/2024 10:58:42 AM EST | |||
| 81.00 | 7.85 | 9.75 | % | 0 | 0 | 0.44 | -0.85 | 0.04 | -0.03 | 5/6/2024 10:58:42 AM EST | |||
| 82.00 | 9.00 | 9.45 | % | 0 | 0 | 0.41 | -0.88 | 0.03 | -0.02 | 5/6/2024 10:58:42 AM EST | |||
| 85.00 | 11.85 | 12.45 | % | 0 | 0 | 0.31 | -0.94 | 0.02 | -0.01 | 5/6/2024 10:58:42 AM EST | |||
| 90.00 | 16.70 | 17.65 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 5/6/2024 10:58:42 AM EST | |||
| 95.00 | 20.85 | 23.15 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 5/6/2024 10:58:42 AM EST | |||
| 100.00 | 25.25 | 27.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:42 AM EST |