Options Chain for WESTERN DIGITAL CORP COM (WDC) - $50.18 as of 5/27/2025 2:34:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.35 | 32.25 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 25.00 | 26.10 | 27.45 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 28.00 | 23.70 | 24.10 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 29.00 | 22.70 | 23.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 30.00 | 21.65 | 22.10 | 14.80 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:52 PM EST |
| 31.00 | 20.65 | 21.05 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 32.00 | 19.70 | 20.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 33.00 | 18.70 | 19.15 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 34.00 | 17.55 | 18.05 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 35.00 | 16.65 | 17.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 36.00 | 15.70 | 16.10 | 8.56 | 0.00 | 0.00% | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:52 PM EST |
| 37.00 | 14.75 | 15.00 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:52 PM EST |
| 38.00 | 13.65 | 14.10 | 12.50 | 0.00 | 0.00% | 0 | 11 | 1.24 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 39.00 | 12.60 | 13.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 40.00 | 11.75 | 12.15 | 10.77 | 0.00 | 0.00% | 0 | 9 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 41.00 | 10.80 | 11.10 | 9.84 | +3.61 | +57.95% | 1 | 146 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 42.00 | 9.80 | 10.10 | 3.85 | 0.00 | 0.00% | 0 | 15 | 0.95 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:52 PM EST |
| 43.00 | 8.60 | 9.10 | 7.95 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.99 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 44.00 | 7.70 | 8.20 | 5.82 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.99 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:58:52 PM EST |
| 44.50 | 7.25 | 7.60 | % | 0 | 0 | 0.71 | 0.97 | 0.02 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 45.00 | 6.75 | 7.25 | 5.92 | 0.00 | 0.00% | 0 | 37 | 0.77 | 0.97 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 45.50 | 6.35 | 6.60 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.95 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 46.00 | 5.90 | 6.15 | 4.57 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.94 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 46.50 | 5.40 | 5.65 | % | 0 | 0 | 0.55 | 0.92 | 0.04 | -0.03 | 5/27/2025 1:58:52 PM EST | |||
| 47.00 | 4.95 | 5.20 | 4.37 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.90 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 47.50 | 4.55 | 4.65 | % | 0 | 0 | 0.46 | 0.88 | 0.05 | -0.04 | 5/27/2025 1:58:52 PM EST | |||
| 48.00 | 4.10 | 4.20 | 3.55 | +0.76 | +27.24% | 7 | 325 | 0.45 | 0.86 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 48.50 | 3.65 | 3.80 | % | 0 | 0 | 0.44 | 0.83 | 0.07 | -0.05 | 5/27/2025 1:58:52 PM EST | |||
| 49.00 | 3.25 | 3.35 | 3.16 | 0.00 | 0.00% | 0 | 26 | 0.43 | 0.80 | 0.08 | -0.05 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 49.50 | 2.87 | 2.93 | 2.77 | +1.03 | +59.20% | 11 | 9 | 0.41 | 0.76 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 50.00 | 2.49 | 2.55 | 2.35 | +0.65 | +38.24% | 9 | 130 | 0.41 | 0.71 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 51.00 | 1.80 | 1.85 | 1.72 | +0.62 | +56.37% | 120 | 65 | 0.40 | 0.61 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 52.00 | 1.24 | 1.28 | 1.15 | +0.17 | +17.35% | 22 | 66 | 0.39 | 0.49 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 53.00 | 0.81 | 0.86 | 0.85 | +0.19 | +28.79% | 6 | 18 | 0.39 | 0.38 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 54.00 | 0.51 | 0.57 | 0.56 | +0.13 | +30.24% | 9 | 2 | 0.39 | 0.28 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 55.00 | 0.29 | 0.38 | 0.33 | -0.10 | -23.26% | 1 | 24 | 0.38 | 0.20 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 56.00 | 0.16 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.14 | 0.06 | -0.04 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 57.00 | 0.09 | 0.18 | % | 0 | 0 | 0.51 | 0.09 | 0.05 | -0.03 | 5/27/2025 1:58:52 PM EST | |||
| 58.00 | 0.00 | 0.32 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.05 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 59.00 | 0.00 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.03 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 60.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.02 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 61.00 | 0.00 | 0.48 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 62.00 | 0.00 | 0.47 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:52 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 | 0.04 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 25.00 | 0.00 | 0.26 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 28.00 | 0.00 | 0.46 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 29.00 | 0.00 | 0.26 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 30.00 | 0.00 | 0.27 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 31.00 | 0.00 | 0.27 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 32.00 | 0.00 | 0.52 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 33.00 | 0.00 | 0.27 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 34.00 | 0.00 | 0.52 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:52 PM EST |
| 36.00 | 0.00 | 0.01 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:52 PM EST |
| 37.00 | 0.00 | 0.01 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:52 PM EST |
| 38.00 | 0.00 | 0.29 | 0.63 | 0.00 | 0.00% | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:52 PM EST |
| 39.00 | 0.00 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 0.29 | 0.54 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:52 PM EST |
| 41.00 | 0.00 | 0.24 | 0.02 | -0.07 | -77.78% | 3 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 42.00 | 0.00 | 0.57 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:52 PM EST |
| 43.00 | 0.01 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 44.00 | 0.00 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:58:52 PM EST |
| 44.50 | 0.00 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.03 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 0.11 | 0.17 | -0.12 | -41.38% | 4 | 5 | 0.54 | -0.03 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 45.50 | 0.00 | 0.32 | % | 0 | 0 | 0.51 | -0.05 | 0.02 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 46.00 | 0.00 | 0.13 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.06 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 46.50 | 0.12 | 0.16 | 0.18 | -0.36 | -66.67% | 1 | 13 | 0.47 | -0.08 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 47.00 | 0.15 | 0.19 | 0.23 | -0.40 | -63.50% | 5 | 55 | 0.46 | -0.10 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 47.50 | 0.20 | 0.24 | 0.71 | 0.00 | 0.00% | 0 | 108 | 0.45 | -0.12 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 48.00 | 0.25 | 0.29 | 0.36 | -0.49 | -57.65% | 3 | 358 | 0.44 | -0.14 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 48.50 | 0.31 | 0.36 | 0.55 | -0.46 | -45.55% | 93 | 27 | 0.43 | -0.17 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 49.00 | 0.40 | 0.44 | 0.52 | -0.63 | -54.79% | 2 | 143 | 0.42 | -0.20 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 49.50 | 0.46 | 0.55 | 1.05 | -0.33 | -23.92% | 15 | 128 | 0.41 | -0.24 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 50.00 | 0.61 | 0.67 | 0.86 | -0.74 | -46.25% | 3 | 160 | 0.41 | -0.29 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 51.00 | 0.93 | 1.00 | 2.09 | 0.00 | 0.00% | 0 | 109 | 0.40 | -0.39 | 0.11 | -0.06 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 52.00 | 1.36 | 1.43 | 1.76 | -0.72 | -29.04% | 18 | 34 | 0.39 | -0.51 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 53.00 | 1.93 | 1.99 | 2.24 | % | 10 | 0 | 0.39 | -0.62 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 54.00 | 2.45 | 2.73 | % | 0 | 0 | 0.40 | -0.72 | 0.10 | -0.06 | 5/27/2025 1:58:52 PM EST | |||
| 55.00 | 3.45 | 3.55 | % | 0 | 0 | 0.40 | -0.80 | 0.08 | -0.05 | 5/27/2025 1:58:52 PM EST | |||
| 56.00 | 4.30 | 4.45 | % | 0 | 0 | 0.44 | -0.86 | 0.06 | -0.04 | 5/27/2025 1:58:52 PM EST | |||
| 57.00 | 5.05 | 5.55 | % | 0 | 0 | 0.56 | -0.91 | 0.05 | -0.03 | 5/27/2025 1:58:52 PM EST | |||
| 58.00 | 5.95 | 6.55 | % | 0 | 0 | 0.65 | -0.95 | 0.03 | -0.02 | 5/27/2025 1:58:52 PM EST | |||
| 59.00 | 7.05 | 7.55 | % | 0 | 0 | 0.57 | -0.97 | 0.02 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 60.00 | 7.95 | 8.55 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 61.00 | 8.95 | 9.40 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 62.00 | 10.05 | 10.55 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST |