Options Chain for WESTERN DIGITAL CORP COM (WDC) - $52.55 as of 5/29/2025 9:02:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.75 | 33.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 23.00 | 28.20 | 30.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 24.00 | 26.85 | 30.25 | 27.73 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 25.00 | 25.65 | 29.15 | 26.93 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 26.00 | 24.80 | 28.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 27.00 | 23.80 | 27.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 28.00 | 23.90 | 24.95 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 29.00 | 23.10 | 24.00 | % | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 30.00 | 22.25 | 22.90 | 19.10 | 0.00 | 0.00% | 0 | 2 | 6.98 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:50 PM EST |
| 31.00 | 21.10 | 21.95 | % | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 32.00 | 20.20 | 20.90 | 17.55 | 0.00 | 0.00% | 0 | 2 | 7.91 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:50 PM EST |
| 33.00 | 19.15 | 20.00 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 34.00 | 18.30 | 18.85 | 4.70 | 0.00 | 0.00% | 0 | 2 | 5.98 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:50 PM EST |
| 35.00 | 17.25 | 17.80 | 6.12 | 0.00 | 0.00% | 0 | 2 | 5.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/29/2025 3:59:50 PM EST |
| 36.00 | 16.20 | 16.85 | 3.05 | 0.00 | 0.00% | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:50 PM EST |
| 37.00 | 15.30 | 15.70 | 13.19 | 0.00 | 0.00% | 0 | 42 | 4.75 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:50 PM EST |
| 38.00 | 14.15 | 14.85 | 12.10 | 0.00 | 0.00% | 0 | 23 | 4.60 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 39.00 | 13.20 | 13.85 | 5.92 | 0.00 | 0.00% | 0 | 9 | 4.89 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:50 PM EST |
| 39.50 | 12.70 | 13.30 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 40.00 | 12.35 | 13.05 | 12.58 | +2.24 | +21.67% | 1 | 72 | 3.76 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 40.50 | 11.75 | 12.40 | 9.47 | 0.00 | 0.00% | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 41.00 | 11.20 | 11.75 | 9.84 | 0.00 | 0.00% | 0 | 10 | 3.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 41.50 | 10.30 | 11.35 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 42.00 | 10.35 | 10.75 | 9.05 | 0.00 | 0.00% | 0 | 53 | 4.14 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 42.50 | 8.40 | 10.20 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 43.00 | 9.25 | 9.75 | 9.54 | +2.13 | +28.75% | 1 | 6 | 3.58 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 43.50 | 8.75 | 9.70 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 44.00 | 8.30 | 8.85 | 8.59 | +0.19 | +2.27% | 1 | 53 | 3.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 44.50 | 7.55 | 9.90 | 5.25 | 0.00 | 0.00% | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 45.00 | 7.20 | 7.80 | 7.54 | +0.22 | +3.01% | 1 | 28 | 2.45 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 45.50 | 6.70 | 7.25 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 46.00 | 6.20 | 6.95 | 6.64 | 0.00 | 0.00% | 0 | 17 | 2.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 46.50 | 5.60 | 6.35 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 47.00 | 5.30 | 5.75 | 3.45 | 0.00 | 0.00% | 0 | 113 | 2.02 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 47.50 | 4.75 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 11 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 48.00 | 4.20 | 4.90 | 4.39 | 0.00 | 0.00% | 0 | 55 | 1.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 48.50 | 3.45 | 4.70 | 0.89 | 0.00 | 0.00% | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:50 PM EST |
| 49.00 | 2.50 | 3.90 | 2.90 | 0.00 | 0.00% | 0 | 70 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 49.50 | 2.46 | 3.50 | 3.08 | +0.11 | +3.71% | 2 | 1,321 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 50.00 | 2.31 | 3.00 | 2.56 | -0.10 | -3.76% | 4 | 517 | 1.62 | 1.00 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 51.00 | 1.18 | 2.51 | 1.70 | +0.06 | +3.66% | 55 | 1,991 | 1.28 | 0.88 | 0.17 | -0.10 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 52.00 | 0.53 | 1.28 | 0.80 | -0.47 | -37.01% | 5 | 732 | 0.91 | 0.65 | 0.28 | -0.21 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 53.00 | 0.01 | 0.39 | 0.30 | -0.18 | -37.50% | 150 | 832 | 0.38 | 0.35 | 0.30 | -0.22 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 54.00 | 0.03 | 0.25 | 0.07 | -0.22 | -75.87% | 7 | 77 | 0.52 | 0.12 | 0.17 | -0.09 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 55.00 | 0.01 | 0.12 | 0.01 | -0.14 | -93.34% | 3 | 137 | 0.60 | 0.03 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.72 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.52 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 1.02 | 0.08 | 0.00 | 0.00% | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 59.00 | 0.00 | 1.15 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 61.00 | 0.00 | 1.14 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 62.00 | 0.00 | 1.14 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 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 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.48 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.62 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.43 | 0.02 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST | |
| 26.00 | 0.00 | 0.20 | 0.27 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST | |
| 27.00 | 0.00 | 1.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.68 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 1.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.62 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 2.12 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 1.13 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 1.13 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 1.25 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.13 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 2.13 | 0.18 | 0.00 | 0.00% | 0 | 14 | 5.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 15 | 4.99 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 3 | 4.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 1.08 | 0.02 | 0.00 | 0.00% | 0 | 11 | 4.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 39.50 | 0.00 | 0.93 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.83 | 0.01 | 0.00 | 0.00% | 0 | 35 | 4.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 40.50 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.85 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 13 | 3.14 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:50 PM EST |
| 41.50 | 0.00 | 1.41 | 0.23 | 0.00 | 0.00% | 0 | 3 | 4.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 29 | 2.18 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.74 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 92 | 2.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:50 PM EST |
| 43.50 | 0.00 | 0.62 | 0.06 | 0.00 | 0.00% | 0 | 19 | 3.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,222 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 44.50 | 0.00 | 0.42 | 0.64 | 0.00 | 0.00% | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.48 | 0.10 | 0.00 | 0.00% | 0 | 199 | 2.31 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 45.50 | 0.00 | 1.08 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 1.28 | 0.09 | 0.00 | 0.00% | 0 | 25 | 3.30 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:50 PM EST |
| 46.50 | 0.00 | 0.63 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.63 | 0.07 | 0.00 | 0.00% | 0 | 115 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.84 | 0.06 | 0.00 | 0.00% | 0 | 90 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 57 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 48.50 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 350 | 2.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 49.00 | 0.02 | 0.21 | 0.03 | -0.02 | -40.00% | 1 | 149 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 49.50 | 0.00 | 0.72 | 0.12 | 0.00 | 0.00% | 0 | 199 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.49 | 0.06 | -0.06 | -50.00% | 69 | 185 | 1.06 | 0.00 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.20 | 0.18 | -0.13 | -41.94% | 67 | 447 | 0.67 | -0.12 | 0.17 | -0.10 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 52.00 | 0.23 | 0.78 | 0.27 | -0.33 | -55.00% | 3 | 102 | 0.57 | -0.35 | 0.28 | -0.21 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 53.00 | 0.25 | 2.19 | 0.65 | -0.35 | -35.00% | 8 | 170 | 2.12 | -0.65 | 0.30 | -0.22 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 54.00 | 0.55 | 2.64 | 4.90 | 0.00 | 0.00% | 0 | 11 | 1.94 | -0.88 | 0.17 | -0.09 | 5/13/2025 | 5/29/2025 3:59:50 PM EST |
| 55.00 | 1.05 | 2.81 | 2.85 | 0.00 | 0.00% | 0 | 2 | 1.90 | -0.97 | 0.06 | -0.02 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 56.00 | 2.00 | 3.80 | % | 0 | 0 | 2.50 | -1.00 | 0.01 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 57.00 | 2.75 | 4.95 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 58.00 | 4.95 | 5.95 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 59.00 | 6.00 | 6.70 | 8.00 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:50 PM EST |
| 60.00 | 7.05 | 7.90 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 61.00 | 7.90 | 8.85 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 62.00 | 9.15 | 9.80 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:50 PM EST |