Options Chain for WESTERN DIGITAL CORP COM (WDC) - $44.30 as of 5/8/2025 9:37:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.00 | 28.55 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 20.00 | 24.25 | 24.55 | 21.00 | 0.00 | 0.00% | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:52 PM EST |
| 22.50 | 21.70 | 22.05 | 22.15 | 0.00 | 0.00% | 0 | 18 | 1.09 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:52 PM EST |
| 25.00 | 19.25 | 19.50 | 19.15 | 0.00 | 0.00% | 0 | 121 | 0.93 | 0.99 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 27.50 | 28.00 | 31.30 | % | 0 | 1 | EST | |||||||
| 27.50 | 16.80 | 17.05 | 16.45 | 0.00 | 0.00% | 0 | 68 | 0.82 | 0.99 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 30.00 | 25.50 | 29.00 | 17.20 | 0.00 | 0.00% | 0 | 77 | 4/17/2025 | EST | ||||
| 30.00 | 14.35 | 14.65 | 8.70 | 0.00 | 0.00% | 0 | 356 | 0.72 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 5/8/2025 3:28:52 PM EST |
| 32.50 | 23.05 | 26.50 | % | 0 | 41 | EST | |||||||
| 32.50 | 11.90 | 12.15 | 12.65 | 0.00 | 0.00% | 0 | 561 | 0.58 | 0.95 | 0.01 | -0.01 | 5/2/2025 | 5/8/2025 3:28:52 PM EST |
| 35.00 | 20.50 | 23.90 | % | 0 | 1 | EST | |||||||
| 35.00 | 9.55 | 9.80 | 9.88 | -0.12 | -1.20% | 1 | 657 | 0.52 | 0.92 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 37.50 | 18.10 | 21.40 | % | 0 | 9 | EST | |||||||
| 37.50 | 7.30 | 7.45 | 7.05 | 0.00 | 0.00% | 0 | 927 | 0.47 | 0.88 | 0.03 | -0.02 | 4/30/2025 | 5/8/2025 3:28:52 PM EST |
| 40.00 | 15.70 | 18.45 | 11.35 | 0.00 | 0.00% | 0 | 89 | 4/3/2025 | EST | ||||
| 40.00 | 5.25 | 5.35 | 5.20 | 0.00 | 0.00% | 0 | 1,100 | 0.44 | 0.80 | 0.04 | -0.02 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 42.50 | 3.45 | 3.60 | 3.97 | +0.57 | +16.77% | 4 | 658 | 0.41 | 0.68 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 42.50 | 13.25 | 16.60 | 14.05 | 0.00 | 0.00% | 0 | 31 | 5/6/2025 | EST | ||||
| 45.00 | 10.50 | 14.30 | 6.80 | 0.00 | 0.00% | 0 | 256 | 4/3/2025 | EST | ||||
| 45.00 | 2.09 | 2.17 | 2.24 | -0.06 | -2.61% | 57 | 3,767 | 0.39 | 0.51 | 0.07 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 47.50 | 8.65 | 12.00 | % | 0 | 11 | EST | |||||||
| 47.50 | 1.13 | 1.19 | 1.21 | +0.02 | +1.69% | 41 | 1,830 | 0.38 | 0.34 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 50.00 | 6.50 | 9.80 | 5.53 | 0.00 | 0.00% | 0 | 159 | 4/29/2025 | EST | ||||
| 50.00 | 0.54 | 0.60 | 0.62 | +0.01 | +1.64% | 21 | 12,780 | 0.37 | 0.21 | 0.05 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 52.50 | 4.50 | 8.10 | 2.16 | 0.00 | 0.00% | 0 | 17 | 4/15/2025 | EST | ||||
| 52.50 | 0.25 | 0.29 | 0.31 | +0.01 | +3.34% | 41 | 1,371 | 0.36 | 0.12 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 55.00 | 0.10 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 1,405 | 0.37 | 0.06 | 0.02 | -0.01 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 55.00 | 2.50 | 6.50 | 4.50 | +2.89 | +179.51% | 10 | 173 | 5/8/2025 | EST | ||||
| 57.50 | 0.02 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 228 | 0.40 | 0.03 | 0.01 | -0.01 | 5/1/2025 | 5/8/2025 3:28:52 PM EST |
| 57.50 | 1.00 | 5.00 | 3.00 | -1.50 | -33.34% | 10 | 197 | 5/8/2025 | EST | ||||
| 60.00 | 0.01 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.39 | 0.02 | 0.01 | 0.00 | 4/3/2025 | 5/8/2025 3:28:52 PM EST |
| 60.00 | 1.26 | 5.00 | 1.04 | 0.00 | 0.00% | 0 | 611 | 4/30/2025 | EST | ||||
| 62.50 | 0.54 | 2.16 | 1.70 | 0.00 | 0.00% | 0 | 500 | 5/2/2025 | EST | ||||
| 65.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/8/2025 3:28:52 PM EST |
| 65.00 | 0.09 | 1.32 | 1.29 | 0.00 | 0.00% | 0 | 1,971 | 5/2/2025 | EST | ||||
| 67.50 | 0.01 | 2.50 | 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 | 0.59 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/8/2025 3:28:52 PM EST |
| 70.00 | 0.05 | 0.60 | 0.60 | +0.27 | +81.82% | 4 | 1,901 | 5/8/2025 | EST | ||||
| 72.50 | 0.04 | 3.10 | 0.69 | 0.00 | 0.00% | 0 | 2,475 | 5/1/2025 | EST | ||||
| 75.00 | 0.01 | 2.00 | 0.21 | 0.00 | 0.00% | 0 | 2,625 | 5/1/2025 | EST | ||||
| 77.50 | 0.01 | 4.80 | 0.10 | -1.05 | -91.31% | 3 | 220 | 5/8/2025 | EST | ||||
| 80.00 | 0.01 | 5.00 | 0.50 | 0.00 | 0.00% | 0 | 2,856 | 5/6/2025 | EST | ||||
| 82.50 | 0.01 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 625 | 4/9/2025 | EST | ||||
| 85.00 | 0.01 | 4.80 | 0.13 | 0.00 | 0.00% | 0 | 786 | 4/16/2025 | EST | ||||
| 87.50 | 0.01 | 4.80 | 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 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1,010 | 4/10/2025 | EST | ||||
| 100.00 | 0.00 | 4.80 | % | 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 | 4.80 | % | 0 | 505 | EST | |||||||
| 115.00 | 0.00 | 2.00 | 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 | 0.44 | 0.52 | 0.00 | 0.00% | 0 | 70 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:52 PM EST |
| 20.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:52 PM EST |
| 22.50 | 0.00 | 0.27 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 25.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 245 | 0.83 | -0.01 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:52 PM EST |
| 27.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 20 | 5/1/2025 | EST | ||||
| 27.50 | 0.05 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 227 | 0.76 | -0.01 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:52 PM EST |
| 30.00 | 0.04 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 392 | 0.63 | -0.03 | 0.01 | -0.01 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 30.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 511 | 4/9/2025 | EST | ||||
| 32.50 | 0.00 | 4.80 | % | 0 | 2 | EST | |||||||
| 32.50 | 0.12 | 0.67 | 0.14 | -0.09 | -39.13% | 30 | 1,003 | 0.56 | -0.05 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 35.00 | 0.00 | 4.80 | 0.87 | 0.00 | 0.00% | 0 | 11 | 4/15/2025 | EST | ||||
| 35.00 | 0.24 | 0.28 | 0.23 | -0.08 | -25.81% | 51 | 1,790 | 0.50 | -0.08 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 37.50 | 0.45 | 0.54 | 0.46 | -0.11 | -19.30% | 3 | 1,447 | 0.46 | -0.12 | 0.03 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 37.50 | 0.00 | 4.80 | % | 0 | 15 | EST | |||||||
| 40.00 | 0.00 | 4.80 | % | 0 | 406 | EST | |||||||
| 40.00 | 0.85 | 0.93 | 0.73 | -0.33 | -31.14% | 69 | 3,108 | 0.43 | -0.20 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 42.50 | 1.56 | 1.63 | 1.48 | -0.12 | -7.50% | 45 | 2,451 | 0.41 | -0.32 | 0.06 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 42.50 | 0.00 | 4.80 | % | 0 | 465 | EST | |||||||
| 45.00 | 2.66 | 2.75 | 2.49 | -0.39 | -13.55% | 74 | 349 | 0.39 | -0.49 | 0.07 | -0.03 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 45.00 | 0.05 | 5.00 | % | 0 | 1,265 | EST | |||||||
| 47.50 | 0.01 | 1.85 | 5.09 | 0.00 | 0.00% | 0 | 576 | 4/16/2025 | EST | ||||
| 47.50 | 4.10 | 4.30 | 4.15 | +0.20 | +5.07% | 1 | 136 | 0.37 | -0.66 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 50.00 | 6.10 | 6.25 | 6.05 | 0.00 | 0.00% | 0 | 28 | 0.37 | -0.79 | 0.05 | -0.02 | 5/1/2025 | 5/8/2025 3:28:52 PM EST |
| 50.00 | 0.20 | 2.00 | 10.00 | 0.00 | 0.00% | 0 | 3,084 | 4/8/2025 | EST | ||||
| 52.50 | 0.71 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 852 | 4/30/2025 | EST | ||||
| 52.50 | 8.25 | 8.45 | 8.20 | 0.00 | 0.00% | 0 | 139 | 0.36 | -0.88 | 0.03 | -0.01 | 5/1/2025 | 5/8/2025 3:28:52 PM EST |
| 55.00 | 10.60 | 10.85 | 9.63 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.94 | 0.02 | -0.01 | 5/5/2025 | 5/8/2025 3:28:52 PM EST |
| 55.00 | 0.20 | 5.00 | 5.15 | 0.00 | 0.00% | 0 | 1,349 | 4/29/2025 | EST | ||||
| 57.50 | 2.84 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 895 | 4/1/2025 | EST | ||||
| 57.50 | 13.00 | 13.40 | 16.60 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 5/8/2025 3:28:52 PM EST |
| 60.00 | 15.60 | 16.25 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 2/25/2025 | 5/8/2025 3:28:52 PM EST |
| 60.00 | 3.20 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 1,122 | 5/7/2025 | EST | ||||
| 62.50 | 5.00 | 8.50 | 6.76 | -3.24 | -32.40% | 3 | 1,610 | 5/8/2025 | EST | ||||
| 65.00 | 20.50 | 20.80 | 4.12 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/8/2025 3:28:52 PM EST |
| 65.00 | 7.75 | 10.15 | 9.26 | 0.00 | 0.00% | 0 | 1,688 | 3/6/2025 | EST | ||||
| 67.50 | 9.65 | 12.50 | 28.15 | 0.00 | 0.00% | 0 | 1,168 | 4/7/2025 | EST | ||||
| 70.00 | 24.75 | 26.55 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/8/2025 3:28:52 PM EST |
| 70.00 | 12.00 | 15.00 | 19.55 | 0.00 | 0.00% | 0 | 224 | 4/24/2025 | EST | ||||
| 72.50 | 14.55 | 17.50 | 9.06 | 0.00 | 0.00% | 0 | 311 | 2/25/2025 | EST | ||||
| 75.00 | 16.20 | 19.60 | 34.35 | 0.00 | 0.00% | 0 | 791 | 4/4/2025 | EST | ||||
| 77.50 | 18.50 | 22.10 | 27.70 | 0.00 | 0.00% | 0 | 17 | 4/9/2025 | EST | ||||
| 80.00 | 21.00 | 24.60 | 17.35 | 0.00 | 0.00% | 0 | 93 | 3/20/2025 | EST | ||||
| 82.50 | 23.90 | 27.50 | 18.00 | 0.00 | 0.00% | 0 | 16 | 2/28/2025 | EST | ||||
| 85.00 | 26.40 | 30.00 | % | 0 | 0 | EST | |||||||
| 87.50 | 28.90 | 32.50 | % | 0 | 0 | EST | |||||||
| 90.00 | 31.40 | 35.00 | % | 0 | 0 | EST | |||||||
| 95.00 | 36.40 | 40.00 | % | 0 | 0 | EST | |||||||
| 100.00 | 41.40 | 45.00 | % | 0 | 0 | EST | |||||||
| 105.00 | 46.40 | 50.00 | % | 0 | 0 | EST | |||||||
| 110.00 | 51.40 | 55.00 | % | 0 | 0 | EST | |||||||
| 115.00 | 56.40 | 60.00 | % | 0 | 0 | EST |