Options Chain for WESTERN DIGITAL CORP COM (WDC) - $52.55 as of 5/30/2025 6:07:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.85 | 33.70 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 24.90 | 28.70 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 28.00 | 23.15 | 24.30 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 29.00 | 22.05 | 23.35 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 21.25 | 22.70 | 14.80 | 0.00 | 0.00% | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 20.05 | 22.35 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 32.00 | 19.10 | 20.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 33.00 | 18.05 | 19.30 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 34.00 | 17.15 | 18.45 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 16.00 | 17.45 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 36.00 | 15.15 | 16.35 | 8.56 | 0.00 | 0.00% | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |
| 37.00 | 14.10 | 15.35 | 5.40 | 0.00 | 0.00% | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:49 PM EST |
| 38.00 | 13.35 | 14.05 | 12.50 | 0.00 | 0.00% | 0 | 11 | 2.24 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 39.00 | 12.25 | 13.15 | 12.60 | % | 3 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 40.00 | 11.30 | 12.15 | 12.61 | 0.00 | 0.00% | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 41.00 | 10.35 | 11.10 | 9.84 | 0.00 | 0.00% | 0 | 146 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 42.00 | 9.05 | 10.10 | 3.85 | 0.00 | 0.00% | 0 | 15 | 1.93 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:49 PM EST |
| 43.00 | 8.25 | 9.15 | 9.57 | 0.00 | 0.00% | 0 | 12 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 44.00 | 7.10 | 8.15 | 8.09 | -0.53 | -6.15% | 3 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 44.50 | 6.75 | 7.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 6.35 | 7.05 | 6.85 | +0.93 | +15.71% | 4 | 37 | 0.86 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 45.50 | 5.70 | 6.85 | 4.45 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.99 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 46.00 | 5.10 | 6.20 | 4.57 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.98 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 46.50 | 4.80 | 5.85 | % | 0 | 0 | 1.01 | 0.97 | 0.02 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 47.00 | 4.35 | 5.30 | 4.37 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.95 | 0.03 | -0.02 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 47.50 | 3.65 | 4.85 | % | 0 | 0 | 0.84 | 0.93 | 0.04 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 48.00 | 2.99 | 4.00 | 4.35 | -0.24 | -5.23% | 9 | 326 | 0.85 | 0.89 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 48.50 | 2.20 | 3.45 | % | 0 | 0 | 0.68 | 0.87 | 0.07 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 49.00 | 1.54 | 2.95 | 2.77 | -1.08 | -28.06% | 15 | 26 | 0.50 | 0.82 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 49.50 | 1.97 | 2.64 | 2.93 | -0.32 | -9.85% | 1 | 25 | 0.54 | 0.77 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 1.88 | 2.11 | 2.20 | -0.60 | -21.43% | 9 | 136 | 0.39 | 0.71 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 51.00 | 1.19 | 1.46 | 1.50 | -0.80 | -34.79% | 2,986 | 87 | 0.36 | 0.58 | 0.14 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 52.00 | 0.30 | 0.94 | 0.94 | -0.51 | -35.18% | 233 | 76 | 0.39 | 0.44 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 53.00 | 0.44 | 0.81 | 0.59 | -0.41 | -41.00% | 23 | 50 | 0.42 | 0.30 | 0.13 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 54.00 | 0.00 | 1.10 | 0.31 | -0.32 | -50.80% | 71 | 96 | 1.01 | 0.19 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.71 | 0.17 | -0.18 | -51.43% | 27 | 58 | 0.49 | 0.12 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.06 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 0.69 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.03 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 1.31 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.01 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 1.29 | 0.08 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 1.28 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 62.00 | 0.00 | 1.28 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 63.00 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 64.00 | 0.00 | 1.27 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 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 | 0.22 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.63 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 1.27 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.64 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.04 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 1.27 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 1.27 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 1.27 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.01 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 1.24 | 0.63 | 0.00 | 0.00% | 0 | 14 | 2.16 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 1.47 | 0.16 | 0.00 | 0.00% | 0 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.87 | 0.54 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 1.28 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 1.17 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 1.29 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 44.50 | 0.00 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.48 | 0.16 | 0.00 | 0.00% | 0 | 13 | 1.37 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 45.50 | 0.00 | 2.16 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.73 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 2.17 | 0.07 | 0.00 | 0.00% | 0 | 26 | 1.66 | -0.02 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 46.50 | 0.01 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.46 | -0.03 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 1.80 | 0.18 | +0.08 | +80.00% | 1 | 56 | 0.91 | -0.05 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 47.50 | 0.03 | 1.85 | 0.84 | 0.00 | 0.00% | 0 | 108 | 0.79 | -0.07 | 0.04 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 48.00 | 0.04 | 0.59 | 0.19 | -0.05 | -20.84% | 40 | 347 | 0.49 | -0.11 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 48.50 | 0.11 | 1.00 | 0.18 | -0.02 | -10.00% | 1 | 110 | 0.47 | -0.13 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 49.00 | 0.20 | 0.51 | 0.26 | -0.04 | -13.34% | 2 | 159 | 0.43 | -0.18 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 49.50 | 0.31 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 162 | 0.44 | -0.23 | 0.10 | -0.06 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 0.44 | 0.63 | 0.43 | +0.01 | +2.39% | 53 | 166 | 0.41 | -0.29 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 51.00 | 0.76 | 1.05 | 0.98 | +0.11 | +12.65% | 20 | 114 | 0.40 | -0.42 | 0.14 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 52.00 | 1.12 | 1.48 | 1.15 | -0.09 | -7.26% | 44 | 57 | 0.39 | -0.56 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 53.00 | 1.58 | 2.35 | 2.07 | +0.41 | +24.70% | 3 | 27 | 0.76 | -0.70 | 0.13 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 54.00 | 2.21 | 2.97 | 2.80 | % | 3 | 0 | 0.47 | -0.81 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 55.00 | 1.92 | 4.80 | 3.45 | % | 1 | 0 | 0.50 | -0.88 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 56.00 | 3.95 | 5.00 | % | 0 | 0 | 0.61 | -0.94 | 0.05 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 57.00 | 4.85 | 6.05 | % | 0 | 0 | 0.94 | -0.97 | 0.03 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 58.00 | 5.85 | 7.85 | % | 0 | 0 | 1.26 | -0.99 | 0.02 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 59.00 | 6.80 | 8.65 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 7.55 | 9.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 61.00 | 8.95 | 10.75 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 62.00 | 9.90 | 11.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 63.00 | 10.55 | 13.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 64.00 | 11.60 | 14.15 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 12.85 | 14.35 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |