Options Chain for WESTERN DIGITAL CORP COM (WDC) - $45.03 as of 5/5/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.90 | 26.95 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 24.00 | 24.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 22.90 | 23.25 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 21.95 | 22.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 20.95 | 21.25 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 19.95 | 21.25 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 26.00 | 18.95 | 19.25 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 27.00 | 18.00 | 18.25 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 16.85 | 17.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 16.00 | 16.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 14.95 | 15.30 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 14.05 | 14.35 | 6.30 | 0.00 | 0.00% | 0 | 4 | 1.06 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 13.00 | 14.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 33.00 | 12.05 | 12.30 | 2.81 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 11.00 | 11.35 | 6.90 | 0.00 | 0.00% | 0 | 31 | 0.88 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 10.00 | 10.35 | 8.35 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.97 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 9.05 | 9.45 | 7.00 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.96 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 8.15 | 8.35 | 7.81 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.94 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 5.70 | 7.45 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.92 | 0.03 | -0.03 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 39.00 | 6.15 | 6.45 | 5.92 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.90 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 39.50 | 5.75 | 6.00 | % | 0 | 0 | 0.46 | 0.88 | 0.04 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 5.35 | 6.10 | 5.70 | 0.00 | 0.00% | 0 | 218 | 0.58 | 0.86 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 40.50 | 4.60 | 5.60 | 5.10 | % | 2 | 0 | 0.48 | 0.84 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 41.00 | 4.40 | 4.70 | 4.25 | 0.00 | 0.00% | 0 | 43 | 0.44 | 0.82 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 41.50 | 4.10 | 4.35 | % | 0 | 0 | 0.57 | 0.79 | 0.06 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 42.00 | 3.70 | 4.05 | 2.96 | 0.00 | 0.00% | 0 | 39 | 0.49 | 0.77 | 0.06 | -0.05 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 3.30 | 3.90 | 3.45 | % | 1 | 0 | 0.53 | 0.74 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 43.00 | 2.88 | 3.10 | 2.91 | 0.00 | 0.00% | 0 | 25 | 0.42 | 0.71 | 0.07 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 43.50 | 2.65 | 2.89 | % | 0 | 0 | 0.46 | 0.67 | 0.08 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 44.00 | 2.33 | 2.42 | 2.28 | -0.08 | -3.39% | 4 | 17 | 0.43 | 0.63 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 44.50 | 1.86 | 2.12 | % | 0 | 0 | 0.44 | 0.58 | 0.09 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 1.75 | 1.84 | 1.77 | -0.17 | -8.77% | 8 | 133 | 0.42 | 0.54 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 45.50 | 1.46 | 1.59 | 1.70 | % | 25 | 0 | 0.41 | 0.49 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 46.00 | 1.28 | 1.36 | 1.29 | +0.24 | +22.86% | 5 | 7 | 0.42 | 0.45 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 46.50 | 1.07 | 1.16 | % | 0 | 0 | 0.41 | 0.40 | 0.09 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 0.90 | 0.97 | 1.06 | +0.36 | +51.43% | 6 | 23 | 0.41 | 0.36 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.74 | 0.81 | % | 0 | 0 | 0.41 | 0.31 | 0.09 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 0.60 | 0.67 | 0.71 | +0.09 | +14.52% | 1 | 13 | 0.40 | 0.27 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 48.50 | 0.48 | 0.56 | % | 0 | 0 | 0.40 | 0.24 | 0.07 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 49.00 | 0.36 | 0.46 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.20 | 0.07 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 49.50 | 0.31 | 0.45 | % | 0 | 0 | 0.41 | 0.18 | 0.06 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 0.24 | 0.53 | 0.32 | +0.08 | +33.34% | 18 | 16 | 0.43 | 0.15 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 51.00 | 0.16 | 0.23 | 0.19 | % | 1 | 0 | 0.41 | 0.11 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 52.00 | 0.09 | 0.13 | % | 0 | 0 | 0.40 | 0.09 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 53.00 | 0.02 | 0.63 | % | 0 | 0 | 0.51 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 54.00 | 0.01 | 0.33 | % | 0 | 0 | 0.48 | 0.04 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.47 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 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 | 0.31 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.67 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.32 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.27 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.52 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.52 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.48 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.53 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.34 | 1.55 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.20 | 0.16 | -0.18 | -52.95% | 1 | 6 | 1.06 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.54 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.06 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.01 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 83 | 0.70 | -0.03 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 0.07 | 0.48 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.04 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 0.10 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 23 | 0.57 | -0.06 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 0.14 | 0.20 | 1.19 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.08 | 0.03 | -0.03 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 39.00 | 0.20 | 0.31 | 1.52 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.10 | 0.03 | -0.04 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 39.50 | 0.25 | 0.29 | % | 0 | 0 | 0.51 | -0.12 | 0.04 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.29 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.14 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 40.50 | 0.28 | 0.40 | % | 0 | 0 | 0.47 | -0.16 | 0.05 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 41.00 | 0.42 | 0.47 | 0.72 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.18 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 41.50 | 0.51 | 0.56 | % | 0 | 0 | 0.47 | -0.21 | 0.06 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 42.00 | 0.61 | 0.66 | 0.57 | -0.39 | -40.63% | 67 | 6 | 0.47 | -0.23 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.73 | 0.78 | % | 0 | 0 | 0.46 | -0.26 | 0.07 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 43.00 | 0.86 | 0.92 | 1.13 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.29 | 0.07 | -0.05 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 43.50 | 0.94 | 1.08 | % | 0 | 0 | 0.44 | -0.33 | 0.08 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 44.00 | 1.20 | 1.26 | 1.28 | -0.07 | -5.19% | 2 | 8 | 0.45 | -0.37 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 44.50 | 1.32 | 1.62 | 1.41 | % | 5 | 0 | 0.43 | -0.42 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 45.00 | 1.45 | 1.68 | 1.63 | -0.23 | -12.37% | 5 | 218 | 0.44 | -0.46 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 45.50 | 1.83 | 2.00 | 2.01 | % | 15 | 0 | 0.43 | -0.51 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 46.00 | 2.12 | 2.22 | 2.25 | -0.15 | -6.25% | 2 | 10 | 0.43 | -0.55 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 46.50 | 2.35 | 2.54 | 2.43 | % | 5 | 0 | 0.44 | -0.60 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 47.00 | 2.75 | 2.84 | % | 0 | 0 | 0.42 | -0.64 | 0.09 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 47.50 | 3.05 | 3.20 | % | 0 | 0 | 0.41 | -0.69 | 0.09 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 3.45 | 4.55 | % | 0 | 0 | 0.43 | -0.73 | 0.08 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 48.50 | 2.96 | 4.50 | % | 0 | 0 | 0.44 | -0.76 | 0.07 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 49.00 | 4.20 | 5.05 | % | 0 | 0 | 0.64 | -0.80 | 0.07 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 49.50 | 3.40 | 4.80 | % | 0 | 0 | 0.19 | -0.82 | 0.06 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 3.95 | 6.05 | 19.39 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.85 | 0.06 | -0.03 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 51.00 | 5.15 | 6.20 | % | 0 | 0 | 0.44 | -0.89 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 52.00 | 6.85 | 7.10 | % | 0 | 0 | 0.49 | -0.91 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 53.00 | 7.85 | 8.10 | % | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 54.00 | 8.90 | 9.30 | % | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 9.85 | 10.15 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 14.75 | 15.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |