Cboe Global Markets

WDC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Western Digital Corp (wdc)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
49
Ask: 
49.8
Vol: 
4,955,613
Last: 
49
Change: 
+0.24 (+0.4801%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 14
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 47.500
1.51
+0
2.48
3
0
0.37
0.841
0.0903
4
WDC 48.000
2.35
+0.27
2.14
2.6
19
0.39
0.7926
0.1083
66
WDC 48.500
1.73
-0.015
1.61
2.21
17
0.35
0.7349
0.1259
29
WDC 49.000
1.72
+0.28
1.08
1.76
125
0.29
0.6687
0.1412
151
WDC 49.500
1.21
+0.04
0.79
1.55
22
0.32
0.5953
0.1526
52
WDC 50.000
1.07
+0.13
0.95
1.15
79
0.37
0.5175
0.1581
114
WDC 51.000
0.6
+0.025
0.5
0.72
19
0.36
0.3642
0.1488
104
Fri May 23 2025
Strike
WDC 47.500
WDC 48.000
WDC 48.500
WDC 49.000
WDC 49.500
WDC 50.000
WDC 51.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 47.500
0.22
-0.195
0.06
0.31
829
0.36
-0.1602
0.0911
21
WDC 48.000
0.32
-0.225
0.07
0.36
1
0.33
-0.209
0.1093
61
WDC 48.500
0.37
-0.34
0.17
0.48
23
0.33
-0.2673
0.1271
39
WDC 49.000
0.54
-0.36
0.4
0.61
104
0.34
-0.3342
0.1426
45
WDC 49.500
0.81
-0.32
0.6
0.8
14
0.34
-0.4083
0.1542
40
WDC 50.000
0.95
-0.445
0.7
1.03
64
0.32
-0.487
0.1598
26
WDC 51.000
1.53
-0.515
1.37
1.66
56
0.34
-0.6419
0.1503
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 47.500
2.72
+0
2.2
3.25
0
0.24
0.774
0.0813
11
WDC 48.000
2.77
+0.335
2.38
2.88
12
0.35
0.7316
0.0903
72
WDC 48.500
0.89
+0
1.7
2.55
0
0.3
0.6849
0.0986
4
WDC 49.000
1.65
+0
1.93
2.22
0
0.38
0.6341
0.1056
34
WDC 49.500
1.8
+0
1.62
1.92
0
0.38
0.58
0.1108
3
WDC 50.000
1.5
+0.2
1.34
1.54
6
0.36
0.5238
0.1136
273
WDC 51.000
1
+0.085
0.92
1.17
3
0.37
0.4121
0.111
6
Fri May 30 2025
Strike
WDC 47.500
WDC 48.000
WDC 48.500
WDC 49.000
WDC 49.500
WDC 50.000
WDC 51.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 47.500
0.84
+0
0
0.53
0
0.29
-0.2276
0.0819
0
WDC 48.000
0.59
-0.265
0.57
0.65
9
0.37
-0.2703
0.091
2
WDC 48.500
1.17
+0
0.69
0.79
0
0.36
-0.3174
0.0993
322
WDC 49.000
0.98
-0.26
0.86
0.95
2
0.36
-0.3686
0.1065
40
WDC 49.500
1.93
+0
1.05
1.32
0
0.37
-0.4233
0.1118
32
WDC 50.000
2.17
+0
1.28
1.47
0
0.36
-0.48
0.1147
19
WDC 51.000
1.97
-0.37
1.83
2.04
8
0.36
-0.5929
0.1124
210
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.