Options Chain for WESTERN DIGITAL CORP COM (WDC) - $50.18 as of 5/27/2025 3:45:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.45 | 22.35 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 35.00 | 16.45 | 17.45 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 38.00 | 13.50 | 14.50 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 39.00 | 12.40 | 13.60 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 40.00 | 11.40 | 12.65 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 41.00 | 10.60 | 11.65 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 42.00 | 9.80 | 10.70 | % | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 43.00 | 8.80 | 9.75 | % | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 44.00 | 8.10 | 10.00 | % | 0 | 0 | 0.43 | 0.89 | 0.02 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 45.00 | 7.20 | 9.30 | 7.48 | % | 1 | 0 | 0.43 | 0.87 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 46.00 | 5.95 | 6.95 | % | 0 | 0 | 0.41 | 0.84 | 0.04 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 47.00 | 5.40 | 6.20 | % | 0 | 0 | 0.40 | 0.80 | 0.04 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 48.00 | 4.45 | 5.40 | % | 0 | 0 | 0.40 | 0.76 | 0.05 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 49.00 | 3.95 | 4.55 | % | 0 | 0 | 0.41 | 0.71 | 0.05 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 50.00 | 2.03 | 4.00 | % | 0 | 0 | 0.33 | 0.65 | 0.06 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 51.00 | 2.03 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.59 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 52.00 | 0.92 | 2.77 | % | 0 | 0 | 0.38 | 0.53 | 0.06 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 53.00 | 1.46 | 2.50 | % | 0 | 0 | 0.38 | 0.46 | 0.07 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 54.00 | 0.82 | 2.60 | % | 0 | 0 | 0.37 | 0.40 | 0.06 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 55.00 | 1.04 | 1.37 | 1.20 | % | 3 | 0 | 0.37 | 0.34 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 56.00 | 0.85 | 1.48 | % | 0 | 0 | 0.36 | 0.28 | 0.06 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 57.00 | 0.32 | 1.12 | % | 0 | 0 | 0.37 | 0.23 | 0.05 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 58.00 | 0.17 | 0.99 | % | 0 | 0 | 0.36 | 0.19 | 0.05 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 59.00 | 0.11 | 1.31 | % | 0 | 0 | 0.39 | 0.15 | 0.04 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 60.00 | 0.04 | 0.68 | % | 0 | 0 | 0.42 | 0.12 | 0.03 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 61.00 | 0.00 | 0.63 | % | 0 | 0 | 0.45 | 0.10 | 0.03 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 62.00 | 0.00 | 0.58 | % | 0 | 0 | 0.48 | 0.07 | 0.02 | -0.01 | 5/27/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 35.00 | 0.00 | 0.84 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 38.00 | 0.02 | 0.12 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 39.00 | 0.00 | 0.93 | % | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 40.00 | 0.03 | 0.42 | % | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 41.00 | 0.05 | 0.46 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 42.00 | 0.07 | 0.40 | % | 0 | 0 | 0.49 | -0.06 | 0.02 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 43.00 | 0.13 | 0.40 | % | 0 | 0 | 0.44 | -0.08 | 0.02 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 44.00 | 0.29 | 0.47 | % | 0 | 0 | 0.44 | -0.11 | 0.02 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 45.00 | 0.34 | 0.59 | % | 0 | 0 | 0.43 | -0.13 | 0.03 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 46.00 | 0.48 | 1.91 | % | 0 | 0 | 0.49 | -0.16 | 0.04 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 47.00 | 0.44 | 1.32 | % | 0 | 0 | 0.43 | -0.20 | 0.04 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 48.00 | 0.46 | 2.74 | % | 0 | 0 | 0.41 | -0.24 | 0.05 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 49.00 | 0.73 | 1.56 | % | 0 | 0 | 0.40 | -0.29 | 0.05 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 50.00 | 1.00 | 2.63 | 2.53 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.35 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 51.00 | 1.40 | 2.60 | % | 0 | 0 | 0.39 | -0.41 | 0.06 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 52.00 | 2.12 | 2.79 | 2.56 | % | 1 | 0 | 0.38 | -0.47 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 53.00 | 2.37 | 3.15 | % | 0 | 0 | 0.38 | -0.54 | 0.07 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 54.00 | 2.91 | 3.85 | % | 0 | 0 | 0.36 | -0.60 | 0.06 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 55.00 | 2.80 | 4.50 | % | 0 | 0 | 0.37 | -0.66 | 0.06 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 56.00 | 4.70 | 5.25 | % | 0 | 0 | 0.41 | -0.72 | 0.06 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 57.00 | 5.30 | 6.10 | % | 0 | 0 | 0.35 | -0.77 | 0.05 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 58.00 | 5.85 | 7.10 | % | 0 | 0 | 0.36 | -0.81 | 0.05 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 59.00 | 7.05 | 7.90 | % | 0 | 0 | 0.36 | -0.85 | 0.04 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 60.00 | 8.05 | 8.70 | % | 0 | 0 | 0.39 | -0.88 | 0.03 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 61.00 | 9.00 | 9.75 | % | 0 | 0 | 0.46 | -0.90 | 0.03 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 62.00 | 9.90 | 10.65 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.01 | 5/27/2025 2:58:51 PM EST |