Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

WESTERN DIGITAL CORP (WDC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
WDC WESTERN DIGITAL CORP   0.532 0.348 69.44 -0.11
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 1.91 4.45 3.11 0.00 101 630  W   68 WDC 0.74 2.41 1.60 0.00 1359 787  W  
WDC 0.54 4.05 2.56 0.00 772 186  W   69 WDC 2.02 2.88 1.97 0.00 983 296  W  
WDC 1.63 2.04 2.01 0.00 2149 5964  W   70 WDC 1.51 2.70 2.50 0.00 2090 577  W  
WDC 1.50 1.90 1.60 0.00 2345 1528  W   71 WDC 3.00 4.65 2.88 0.00 41 901  W  
WDC 0.30 2.79 1.20 0.00 2119 2109  W   72 WDC 3.65 3.80 3.56 0.00 103 340  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 3.55 5.00 3.74 2.25 171 106  W   68 WDC 1.77 3.85 2.10 0.68 167 69  W  
WDC 1.52 3.25 3.20 1.64 78 225  W   69 WDC 2.32 4.30 2.55 1.06 117 595  W  
WDC 2.65 2.72 2.72 1.14 477 1198  W   70 WDC 1.64 3.30 3.06 1.56 30 110  W  
WDC 0.81 2.33 2.52 0.76 193 627  W   71 WDC 3.60 3.85 5.45 2.18 2 48  W  
WDC 1.53 1.90 1.90 0.48 1954 1174  W   72 WDC 4.20 4.70 4.13 2.90 116 33  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 2.87 4.25 4.40 3.01 22 50  W   68 WDC 1.15 4.40 2.70 1.04 17 15  W  
WDC 2.49 3.70 3.71 2.41 10 18  W   69 WDC 2.75 3.80 3.52 1.43 1 15  W  
WDC 2.41 3.20 3.35 1.88 38 113  W   70 WDC 3.20 3.70 3.30 1.90 20 78  W  
WDC 1.02 2.97 2.92 1.44 22 202  W   71 WDC 2.19 4.80 5.00 2.45 0 27  W  
WDC 0.47 2.36 2.45 1.08 40 99  W   72 WDC 4.35 4.90 5.05 3.08 0 9  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 3.10 5.15 4.55 4.16 33 2007  S   67.5 WDC 1.72 3.65 2.45 1.03 546 936  S  
WDC 3.10 4.70 4.50 3.82 60 67  S   68 WDC 2.36 3.45 2.79 1.19 4 103  S  
WDC 2.13 4.15 4.15 3.20 148 90  S   69 WDC 3.05 3.30 3.06 1.56 61 52  S  
WDC 3.30 3.40 3.45 2.65 1297 8473  S   70 WDC 3.60 5.20 3.64 1.98 412 4832  S  
WDC 1.74 4.50 3.10 2.16 161 76  S   71 WDC 3.95 5.00 5.65 2.48 13 107  S  
WDC 2.30 2.57 2.58 1.74 87 244  S   72 WDC 4.75 5.65 4.90 3.04 3 64  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 4.50 5.00 5.00 4.75 0 2  W   68 WDC 2.75 4.00 3.70 1.21 0 12  W  
WDC 3.95 4.45 7.10 4.10 0 22  W   69 WDC 3.20 5.45 2.98 1.53 0 3  W  
WDC 3.50 4.00 4.05 3.52 85 16  W   70 WDC 3.75 5.00 4.40 1.92 1 2  W  
WDC 2.68 3.55 4.40 2.99 0 5  W   71 WDC 4.35 6.30 5.20 2.35 0 3  W  
WDC 2.44 3.25 2.07 2.51 0 133  W   72 WDC 4.90 6.05 5.45 2.85 3 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 4.00 5.20 4.75 5.82 3 4  W   68 WDC 2.25 5.00 4.55 1.12 0 14  W  
WDC 3.30 4.70 4.60 5.15 832 833  W   69 WDC 3.40 5.75 5.95 1.41 0 1  W  
WDC 2.37 4.20 4.28 4.53 0 18  W   70 WDC 4.00 5.95 4.02 1.74 1 4  W  
WDC 3.35 3.75 3.75 3.95 1 1201  W   71 WDC 4.50 6.80 5.66 2.12 0 2  W  
WDC 1.40 3.30 3.50 3.43 2 401  W   72 WDC 3.90 6.50 7.74 2.55 0 3  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 4.60 5.60 0.00 7.06 0 0  W   68 WDC 3.20 5.35 3.30 0.98 2 0  W  
WDC 3.05 5.00 0.00 6.36 0 0  W   69 WDC 2.38 5.65 0.00 1.22 0 0  W  
WDC 2.54 4.55 0.00 5.71 0 0  W   70 WDC 2.85 6.00 0.00 1.50 0 0  W  
WDC 2.03 4.10 0.00 5.10 0 0  W   71 WDC 4.65 6.70 0.00 1.82 0 0  W  
WDC 1.91 3.65 0.00 4.52 0 0  W   72 WDC 5.20 7.25 0.00 2.18 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 5.85 6.10 6.40 10.47 8 540  S   67.5 WDC 3.40 4.05 3.30 0.57 158 584  S  
WDC 4.55 5.95 4.80 8.65 1258 4016  S   70 WDC 4.60 4.85 4.65 0.96 163 1192  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.