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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 27.10 | 29.60 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 24.40 | 27.05 | 21.00 | 0.00 | 0.00% | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 22.50 | 22.75 | 22.15 | 0.00 | 0.00% | 0 | 18 | 1.14 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 20.00 | 20.30 | 19.80 | 0.00 | 0.00% | 0 | 122 | 0.76 | 0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 27.50 | 30.35 | % | 0 | 1 | EST | |||||||
| 27.50 | 17.55 | 17.85 | 13.97 | 0.00 | 0.00% | 0 | 63 | 0.59 | 0.98 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 25.00 | 27.80 | 17.20 | 0.00 | 0.00% | 0 | 77 | 4/17/2025 | EST | ||||
| 30.00 | 15.15 | 15.40 | 8.70 | 0.00 | 0.00% | 0 | 356 | 0.60 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 22.50 | 26.50 | % | 0 | 41 | EST | |||||||
| 32.50 | 12.75 | 12.95 | 12.65 | 0.00 | 0.00% | 0 | 561 | 0.57 | 0.95 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 20.00 | 23.10 | % | 0 | 1 | EST | |||||||
| 35.00 | 10.40 | 10.55 | 10.35 | 0.00 | 0.00% | 0 | 663 | 0.52 | 0.92 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 17.50 | 20.80 | % | 0 | 9 | EST | |||||||
| 37.50 | 8.10 | 8.25 | 7.05 | 0.00 | 0.00% | 0 | 927 | 0.48 | 0.88 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 15.00 | 18.40 | 11.35 | 0.00 | 0.00% | 0 | 89 | 4/3/2025 | EST | ||||
| 40.00 | 6.05 | 6.15 | 5.56 | 0.00 | 0.00% | 0 | 1,040 | 0.45 | 0.80 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 4.20 | 4.35 | 4.35 | +0.35 | +8.75% | 16 | 654 | 0.43 | 0.69 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 13.00 | 15.65 | 12.00 | 0.00 | 0.00% | 0 | 33 | 4/30/2025 | EST | ||||
| 45.00 | 2.74 | 2.81 | 2.99 | +0.20 | +7.17% | 525 | 2,943 | 0.42 | 0.54 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 10.50 | 13.70 | 6.80 | 0.00 | 0.00% | 0 | 256 | 4/3/2025 | EST | ||||
| 47.50 | 8.40 | 11.50 | % | 0 | 11 | EST | |||||||
| 47.50 | 1.64 | 1.69 | 1.71 | +0.19 | +12.50% | 12 | 1,740 | 0.40 | 0.39 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 6.40 | 9.50 | 5.53 | 0.00 | 0.00% | 0 | 159 | 4/29/2025 | EST | ||||
| 50.00 | 0.90 | 0.95 | 0.94 | 0.00 | 0.00% | 218 | 12,960 | 0.39 | 0.26 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 4.80 | 8.00 | 2.16 | 0.00 | 0.00% | 0 | 17 | 4/15/2025 | EST | ||||
| 52.50 | 0.46 | 0.52 | 0.54 | +0.05 | +10.21% | 20 | 1,401 | 0.39 | 0.16 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 3.25 | 6.35 | 1.61 | 0.00 | 0.00% | 0 | 173 | 4/22/2025 | EST | ||||
| 55.00 | 0.23 | 0.28 | 0.26 | +0.03 | +13.05% | 10 | 1,399 | 0.39 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 0.11 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 228 | 0.40 | 0.05 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 1.60 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 197 | 4/30/2025 | EST | ||||
| 60.00 | 0.03 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.51 | 0.03 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 1.12 | 5.00 | 1.04 | 0.00 | 0.00% | 0 | 611 | 4/30/2025 | EST | ||||
| 62.50 | 0.50 | 5.00 | 1.70 | 0.00 | 0.00% | 0 | 500 | 5/2/2025 | EST | ||||
| 65.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.20 | 5.00 | 1.29 | 0.00 | 0.00% | 0 | 1,971 | 5/2/2025 | EST | ||||
| 67.50 | 0.00 | 2.41 | 0.73 | 0.00 | 0.00% | 0 | 993 | 4/17/2025 | EST | ||||
| 70.00 | 0.00 | 0.05 | 0.37 | 0.00 | 0.00% | 0 | 81 | 0.56 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 0.05 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 1,901 | 5/2/2025 | EST | ||||
| 72.50 | 0.04 | 3.10 | 0.69 | 0.00 | 0.00% | 0 | 2,475 | 5/1/2025 | EST | ||||
| 75.00 | 0.01 | 0.95 | 0.21 | 0.00 | 0.00% | 0 | 2,625 | 5/1/2025 | EST | ||||
| 77.50 | 0.05 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 220 | 4/7/2025 | EST | ||||
| 80.00 | 0.01 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 2,861 | 4/30/2025 | EST | ||||
| 82.50 | 0.01 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 625 | 4/9/2025 | EST | ||||
| 85.00 | 0.01 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 786 | 4/16/2025 | EST | ||||
| 87.50 | 0.01 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 434 | 4/21/2025 | EST | ||||
| 90.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 826 | 4/30/2025 | EST | ||||
| 95.00 | 0.00 | 0.57 | 0.30 | 0.00 | 0.00% | 0 | 1,010 | 4/10/2025 | EST | ||||
| 100.00 | 0.00 | 1.47 | % | 0 | 282 | EST | |||||||
| 105.00 | 0.00 | 4.80 | 0.73 | 0.00 | 0.00% | 0 | 373 | 4/3/2025 | EST | ||||
| 110.00 | 0.00 | 0.56 | % | 0 | 505 | EST | |||||||
| 115.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 277 | 3/11/2025 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.66 | 0.52 | 0.00 | 0.00% | 0 | 70 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 245 | 0.99 | -0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 20 | 5/1/2025 | EST | ||||
| 27.50 | 0.05 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 571 | 0.72 | -0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 511 | 4/9/2025 | EST | ||||
| 30.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 1 | 464 | 0.65 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 4.80 | % | 0 | 2 | EST | |||||||
| 32.50 | 0.15 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 1,003 | 0.59 | -0.05 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.95 | 0.87 | 0.00 | 0.00% | 0 | 11 | 4/15/2025 | EST | ||||
| 35.00 | 0.28 | 0.32 | 0.29 | -0.04 | -12.13% | 3 | 1,795 | 0.53 | -0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.74 | % | 0 | 15 | EST | |||||||
| 37.50 | 0.50 | 0.56 | 0.57 | -0.05 | -8.07% | 2 | 1,436 | 0.49 | -0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 406 | EST | |||||||
| 40.00 | 0.90 | 0.94 | 0.86 | -0.14 | -14.00% | 500 | 2,640 | 0.47 | -0.20 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.01 | 4.80 | % | 0 | 465 | EST | |||||||
| 42.50 | 1.55 | 1.59 | 1.59 | -0.06 | -3.64% | 2,555 | 4,414 | 0.44 | -0.31 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 2.55 | 2.60 | 2.55 | -0.18 | -6.60% | 7 | 306 | 0.42 | -0.46 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.01 | 4.80 | % | 0 | 1,265 | EST | |||||||
| 47.50 | 3.90 | 4.00 | 3.95 | -0.20 | -4.82% | 48 | 109 | 0.41 | -0.61 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 1.47 | 5.09 | 0.00 | 0.00% | 0 | 576 | 4/16/2025 | EST | ||||
| 50.00 | 5.70 | 5.80 | 6.05 | 0.00 | 0.00% | 0 | 28 | 0.41 | -0.74 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.30 | 4.80 | 10.00 | 0.00 | 0.00% | 0 | 3,084 | 4/8/2025 | EST | ||||
| 52.50 | 7.75 | 7.90 | 8.20 | 0.00 | 0.00% | 0 | 139 | 0.41 | -0.84 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 1.23 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 852 | 4/30/2025 | EST | ||||
| 55.00 | 10.00 | 10.25 | 9.63 | -9.47 | -49.59% | 6 | 1 | 0.42 | -0.91 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 2.04 | 5.00 | 5.15 | 0.00 | 0.00% | 0 | 1,349 | 4/29/2025 | EST | ||||
| 57.50 | 2.99 | 5.15 | 4.50 | 0.00 | 0.00% | 0 | 895 | 4/1/2025 | EST | ||||
| 57.50 | 12.40 | 12.65 | 16.60 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.95 | 0.02 | -0.01 | 3/28/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 14.05 | 15.65 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.01 | 0.00 | 2/25/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 3.35 | 6.40 | 9.57 | 0.00 | 0.00% | 0 | 1,123 | 4/29/2025 | EST | ||||
| 62.50 | 5.50 | 9.00 | 24.10 | 0.00 | 0.00% | 0 | 1,611 | 4/7/2025 | EST | ||||
| 65.00 | 19.90 | 20.05 | 4.12 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 7.15 | 11.00 | 9.26 | 0.00 | 0.00% | 0 | 1,688 | 3/6/2025 | EST | ||||
| 67.50 | 9.30 | 13.00 | 28.15 | 0.00 | 0.00% | 0 | 1,168 | 4/7/2025 | EST | ||||
| 70.00 | 24.85 | 25.05 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 12.00 | 15.50 | 19.55 | 0.00 | 0.00% | 0 | 224 | 4/24/2025 | EST | ||||
| 72.50 | 14.50 | 18.00 | 9.06 | 0.00 | 0.00% | 0 | 311 | 2/25/2025 | EST | ||||
| 75.00 | 16.75 | 20.00 | 34.35 | 0.00 | 0.00% | 0 | 791 | 4/4/2025 | EST | ||||
| 77.50 | 19.55 | 22.50 | 27.70 | 0.00 | 0.00% | 0 | 17 | 4/9/2025 | EST | ||||
| 80.00 | 21.70 | 25.00 | 17.35 | 0.00 | 0.00% | 0 | 93 | 3/20/2025 | EST | ||||
| 82.50 | 24.55 | 27.50 | 18.00 | 0.00 | 0.00% | 0 | 16 | 2/28/2025 | EST | ||||
| 85.00 | 27.05 | 30.00 | % | 0 | 0 | EST | |||||||
| 87.50 | 29.55 | 32.50 | % | 0 | 0 | EST | |||||||
| 90.00 | 32.10 | 35.00 | % | 0 | 0 | EST | |||||||
| 95.00 | 37.05 | 40.00 | % | 0 | 0 | EST | |||||||
| 100.00 | 42.10 | 45.00 | % | 0 | 0 | EST | |||||||
| 105.00 | 47.05 | 50.00 | % | 0 | 0 | EST | |||||||
| 110.00 | 52.10 | 55.00 | % | 0 | 0 | EST | |||||||
| 115.00 | 57.10 | 60.00 | % | 0 | 0 | EST |