Detailed WDC options chain for 2027-01-15 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for WDC.
This page focuses on a single options expiration date for WDC – 2027-01-15 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for WDC into 2027-01-15.
This WDC 2027-01-15 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on WDC expiring on 2027-01-15. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| WDC 270115C00400000 | 400.00 | 218.4 | 231.15 | 241.65 | 1 | 1478 | 102.97% | YES |
| WDC 270115C00075000 | 75.00 | 274.45 | 405.15 | 413 | 20 | 1056 | 0.00% | YES |
| WDC 270115C00060000 | 60.00 | 697.34 | 501.5 | 514.25 | 1 | 846 | 150.44% | YES |
| WDC 270115C00270000 | 270.00 | 497 | 317.5 | 328.3 | 2 | 772 | 108.62% | YES |
| WDC 270115C00610000 | 610.00 | 131.1 | 138 | 148 | 2 | 744 | 99.83% | |
| WDC 270115C00410000 | 410.00 | 208 | 225.3 | 235.85 | 5 | 712 | 102.57% | YES |
| WDC 270115C00750000 | 750.00 | 105.2 | 98.75 | 106 | 6 | 650 | 98.24% | |
| WDC 270115C00700000 | 700.00 | 123 | 111.65 | 120.75 | 4 | 573 | 99.32% | |
| WDC 270115C00340000 | 340.00 | 297 | 267.45 | 278.95 | 1 | 505 | 104.85% | YES |
| WDC 270115C00420000 | 420.00 | 215 | 219.7 | 230.3 | 5 | 434 | 102.29% | YES |
| WDC 270115C00360000 | 360.00 | 413.92 | 255.65 | 266.05 | 25 | 422 | 104.62% | YES |
| WDC 270115C00800000 | 800.00 | 95 | 88.1 | 95 | 1 | 419 | 98.12% | |
| WDC 270115C00200000 | 200.00 | 483.15 | 373.95 | 384.75 | 1 | 415 | 114.87% | YES |
| WDC 270115C00440000 | 440.00 | 188.02 | 209 | 220.05 | 2 | 407 | 101.99% | YES |
| WDC 270115C00290000 | 290.00 | 410.04 | 301.6 | 313.05 | 2 | 397 | 106.44% | YES |
| WDC 270115C00300000 | 300.00 | 293.88 | 295.9 | 306.1 | 1 | 378 | 107.11% | YES |
| WDC 270115C01160000 | 1160.00 | 40.95 | 40 | 43.1 | 12 | 368 | 96.54% | |
| WDC 270115C00045000 | 45.00 | 485.44 | 514.6 | 529.05 | 11 | 341 | 129.30% | YES |
| WDC 270115C00125000 | 125.00 | 454.97 | 440.1 | 452.45 | 2 | 330 | 127.83% | YES |
| WDC 270115C00580000 | 580.00 | 142.68 | 148.4 | 156.6 | 10 | 329 | 99.46% | |
| WDC 270115C00250000 | 250.00 | 314.2 | 332.85 | 344.35 | 40 | 313 | 110.48% | YES |
| WDC 270115C00570000 | 570.00 | 166.21 | 151.8 | 162 | 6 | 311 | 100.03% | |
| WDC 270115C00520000 | 520.00 | 188.25 | 171.7 | 182 | 5 | 308 | 100.64% | YES |
| WDC 270115C00230000 | 230.00 | 366.29 | 348.85 | 360 | 1 | 303 | 111.87% | YES |
| WDC 270115C00640000 | 640.00 | 120.95 | 128.15 | 137.95 | 1 | 300 | 99.44% | |
| WDC 270115C00240000 | 240.00 | 358.29 | 339.9 | 351.95 | 1 | 300 | 110.19% | YES |
| WDC 270115C00550000 | 550.00 | 168.46 | 159.35 | 169 | 1 | 280 | 99.99% | YES |
| WDC 270115C00150000 | 150.00 | 530.45 | 415.9 | 428.8 | 1 | 271 | 118.04% | YES |
| WDC 270115C00450000 | 450.00 | 218.75 | 203.7 | 213.75 | 3 | 266 | 101.27% | YES |
| WDC 270115C00220000 | 220.00 | 339.95 | 357.05 | 368.7 | 2 | 260 | 113.37% | YES |
| WDC 270115C00280000 | 280.00 | 407.26 | 309.3 | 320.5 | 2 | 257 | 107.27% | YES |
| WDC 270115C00780000 | 780.00 | 97.25 | 92 | 99 | 1 | 250 | 98.03% | |
| WDC 270115C00380000 | 380.00 | 344.05 | 243.25 | 253.3 | 2 | 236 | 103.68% | YES |
| WDC 270115C00660000 | 660.00 | 113.38 | 120.4 | 132 | 1 | 234 | 98.81% | |
| WDC 270115C00930000 | 930.00 | 73.15 | 65.35 | 71.65 | 3 | 231 | 97.57% | |
| WDC 270115C00085000 | 85.00 | 507.1 | 477.5 | 490.55 | 2 | 226 | 141.19% | YES |
| WDC 270115C00480000 | 480.00 | 182.26 | 190.25 | 200 | 1 | 224 | 101.53% | YES |
| WDC 270115C00600000 | 600.00 | 134.8 | 141.4 | 149.2 | 8 | 210 | 99.21% | |
| WDC 270115C00160000 | 160.00 | 375.48 | 407.45 | 420.3 | 1 | 208 | 118.85% | YES |
| WDC 270115C00720000 | 720.00 | 98.4 | 104.9 | 116.1 | 4 | 205 | 98.90% | |
| WDC 270115C00040000 | 40.00 | 424.55 | 483.5 | 491 | 139 | 201 | 0.00% | YES |
| WDC 270115C00540000 | 540.00 | 155.35 | 163.2 | 173 | 8 | 200 | 100.07% | YES |
| WDC 270115C00500000 | 500.00 | 184.8 | 180.35 | 187.65 | 12 | 199 | 99.81% | YES |
| WDC 270115C00390000 | 390.00 | 339.55 | 236.6 | 247.6 | 12 | 196 | 103.16% | YES |
| WDC 270115C00980000 | 980.00 | 53.75 | 58.3 | 64.7 | 1 | 195 | 97.44% | |
| WDC 270115C00055000 | 55.00 | 303.95 | 424.75 | 432.5 | 1 | 195 | 0.00% | YES |
| WDC 270115C00850000 | 850.00 | 82.1 | 78.35 | 85 | 3 | 181 | 97.82% | |
| WDC 270115C00650000 | 650.00 | 131.42 | 125.05 | 132.25 | 3 | 180 | 98.53% | |
| WDC 270115C00430000 | 430.00 | 201.05 | 214 | 224.25 | 2 | 179 | 101.67% | YES |
| WDC 270115C00470000 | 470.00 | 177.56 | 195 | 204 | 3 | 160 | 101.41% | YES |
| WDC 270115C00155000 | 155.00 | 355.42 | 532.65 | 540 | 1 | 153 | 449.90% | YES |
| WDC 270115C00620000 | 620.00 | 128.2 | 134.55 | 144.7 | 2 | 146 | 99.72% | |
| WDC 270115C00180000 | 180.00 | 427.94 | 389.8 | 401.85 | 1 | 140 | 115.00% | YES |
| WDC 270115C00370000 | 370.00 | 330.02 | 248.9 | 258.9 | 1 | 139 | 103.56% | YES |
| WDC 270115C00330000 | 330.00 | 344.2 | 274.85 | 285.15 | 1 | 136 | 105.43% | YES |
| WDC 270115C00740000 | 740.00 | 109.15 | 101.35 | 108 | 2 | 134 | 98.24% | |
| WDC 270115C00350000 | 350.00 | 287.6 | 260.95 | 272.15 | 14 | 133 | 104.31% | YES |
| WDC 270115C00165000 | 165.00 | 372.06 | 403.15 | 416.2 | 5 | 129 | 119.07% | YES |
| WDC 270115C00320000 | 320.00 | 361.2 | 280.85 | 291.95 | 3 | 128 | 105.41% | YES |
| WDC 270115C00185000 | 185.00 | 355.05 | 385.35 | 399.1 | 1 | 121 | 116.68% | YES |
| WDC 270115C00510000 | 510.00 | 192.4 | 176.65 | 185.5 | 2 | 117 | 100.73% | YES |
| WDC 270115C00120000 | 120.00 | 420.76 | 443.7 | 455.95 | 3 | 113 | 121.75% | YES |
| WDC 270115C00900000 | 900.00 | 66 | 70.25 | 74.35 | 4 | 112 | 97.11% | |
| WDC 270115C00042500 | 42.50 | 26.85 | 66.1 | 67.75 | 1 | 111 | 0.00% | YES |
| WDC 270115C00530000 | 530.00 | 154 | 167.2 | 178 | 1 | 109 | 100.47% | YES |
| WDC 270115C00110000 | 110.00 | 428.57 | 452.7 | 466.9 | 2 | 103 | 128.32% | YES |
| WDC 270115C00070000 | 70.00 | 470.53 | 490.05 | 504.9 | 1 | 100 | 131.49% | YES |
| WDC 270115C00100000 | 100.00 | 495.38 | 462.9 | 476.3 | 6 | 100 | 134.13% | YES |
| WDC 270115C00065000 | 65.00 | 203 | 206 | 215 | 2 | 99 | 0.00% | YES |
| WDC 270115C00460000 | 460.00 | 213.6 | 198.55 | 209 | 7 | 98 | 101.13% | YES |
| WDC 270115C00080000 | 80.00 | 458.38 | 482.1 | 494.05 | 3 | 98 | 133.67% | YES |
| WDC 270115C00770000 | 770.00 | 92.95 | 95 | 101 | 1 | 97 | 98.26% | |
| WDC 270115C00072500 | 72.50 | 523.36 | 489.45 | 501.2 | 4 | 91 | 136.35% | YES |
| WDC 270115C00910000 | 910.00 | 65.1 | 68.4 | 73.35 | 1 | 90 | 97.18% | |
| WDC 270115C00050000 | 50.00 | 408.65 | 473.35 | 482 | 30 | 88 | 0.00% | YES |
| WDC 270115C00310000 | 310.00 | 321.22 | 287.9 | 300 | 5 | 82 | 106.62% | YES |
| WDC 270115C00830000 | 830.00 | 86.35 | 82.4 | 89 | 1 | 79 | 98.08% | |
| WDC 270115C00095000 | 95.00 | 483.16 | 466.85 | 481.05 | 1 | 78 | 132.01% | YES |
| WDC 270115C00087500 | 87.50 | 379.6 | 437.4 | 446 | 1 | 78 | 0.00% | YES |
| WDC 270115C00190000 | 190.00 | 338.62 | 500.15 | 508 | 1 | 74 | 357.70% | YES |
| WDC 270115C00170000 | 170.00 | 571.4 | 399.9 | 411.1 | 7 | 74 | 119.22% | YES |
| WDC 270115C00090000 | 90.00 | 502.5 | 472.5 | 485.8 | 5 | 73 | 138.11% | YES |
| WDC 270115C00690000 | 690.00 | 125.15 | 114.6 | 124 | 2 | 71 | 99.63% | |
| WDC 270115C00840000 | 840.00 | 84.4 | 80.05 | 87 | 1 | 67 | 97.86% | |
| WDC 270115C00730000 | 730.00 | 94.65 | 102.8 | 110 | 5 | 65 | 97.85% | |
| WDC 270115C00130000 | 130.00 | 410.89 | 435.5 | 448.35 | 1 | 64 | 128.11% | YES |
| WDC 270115C00135000 | 135.00 | 385.75 | 430.3 | 443.65 | 2 | 63 | 125.17% | YES |
| WDC 270115C00760000 | 760.00 | 95.2 | 95.55 | 103 | 1 | 63 | 97.70% | |
| WDC 270115C00680000 | 680.00 | 104.85 | 116.3 | 125.8 | 3 | 62 | 99.06% | |
| WDC 270115C00175000 | 175.00 | 429.72 | 394.95 | 407.15 | 1 | 60 | 118.34% | YES |
| WDC 270115C00105000 | 105.00 | 435.12 | 458.75 | 470.35 | 2 | 55 | 129.93% | YES |
| WDC 270115C00710000 | 710.00 | 102.3 | 107.9 | 115.25 | 5 | 55 | 98.03% | |
| WDC 270115C01080000 | 1080.00 | 43 | 46.75 | 52.7 | 3 | 54 | 97.17% | |
| WDC 270115C01140000 | 1140.00 | 44.39 | 40.8 | 48 | 1 | 54 | 97.42% | |
| WDC 270115C00145000 | 145.00 | 389.24 | 420.4 | 433 | 1 | 53 | 117.80% | YES |
| WDC 270115C00210000 | 210.00 | 283.88 | 328 | 336.8 | 1 | 53 | 0.00% | YES |
| WDC 270115C00630000 | 630.00 | 137.09 | 131.25 | 141.6 | 1 | 51 | 99.66% | |
| WDC 270115C00890000 | 890.00 | 78.75 | 71.3 | 78 | 3 | 50 | 97.62% | |
| WDC 270115C00140000 | 140.00 | 366.48 | 425.95 | 438.35 | 1 | 49 | 122.96% | YES |
| WDC 270115C00052500 | 52.50 | 379 | 471 | 479 | 1 | 46 | 0.00% | YES |
| WDC 270115C00020000 | 20.00 | 735 | 539.15 | 553.4 | 1 | 45 | 352.61% | YES |
| WDC 270115C00670000 | 670.00 | 123.3 | 120.25 | 126.45 | 1 | 45 | 98.78% | |
| WDC 270115C00032500 | 32.50 | 450.65 | 526.95 | 541.2 | 2 | 38 | 285.28% | YES |
| WDC 270115C00560000 | 560.00 | 138.73 | 155.7 | 165.1 | 5 | 37 | 99.95% | YES |
| WDC 270115C01120000 | 1120.00 | 55.79 | 43.1 | 50 | 27 | 36 | 97.69% | |
| WDC 270115C01100000 | 1100.00 | 46.55 | 44.15 | 50.6 | 2 | 36 | 96.89% | |
| WDC 270115C00115000 | 115.00 | 464.2 | 448.05 | 462.25 | 1 | 36 | 127.43% | YES |
| WDC 270115C00490000 | 490.00 | 201.65 | 184.7 | 195 | 1 | 35 | 100.90% | YES |
| WDC 270115C00820000 | 820.00 | 91.55 | 83.55 | 91 | 5 | 34 | 97.89% | |
| WDC 270115C00590000 | 590.00 | 135.55 | 144.7 | 153.15 | 2 | 34 | 99.38% | |
| WDC 270115C00920000 | 920.00 | 75 | 66.8 | 73.3 | 3 | 29 | 97.63% | |
| WDC 270115C00022500 | 22.50 | 118.05 | 137 | 141 | 14 | 26 | 0.00% | YES |
| WDC 270115C00017500 | 17.50 | 596.45 | 542.3 | 555.85 | 1 | 26 | 374.80% | YES |
| WDC 270115C01000000 | 1000.00 | 53.65 | 55.95 | 61 | 6 | 25 | 97.08% | |
| WDC 270115C00970000 | 970.00 | 54.3 | 59.85 | 63.95 | 3 | 21 | 96.83% | |
| WDC 270115C00870000 | 870.00 | 81.9 | 73.85 | 82 | 2 | 20 | 97.62% | |
| WDC 270115C00960000 | 960.00 | 57.6 | 60.55 | 67.95 | 4 | 20 | 97.53% | |
| WDC 270115C00037500 | 37.50 | 246 | 232 | 240 | 1 | 20 | 0.00% | YES |
| WDC 270115C00950000 | 950.00 | 69.5 | 62.2 | 68.85 | 2 | 19 | 97.47% | |
| WDC 270115C00880000 | 880.00 | 79.95 | 72.85 | 80 | 2 | 19 | 97.72% | |
| WDC 270115C01060000 | 1060.00 | 47.05 | 48.65 | 54.85 | 2 | 15 | 97.14% | |
| WDC 270115C00062500 | 62.50 | 123.13 | 202.5 | 208 | 1 | 15 | 0.00% | YES |
| WDC 270115C00082500 | 82.50 | 285.44 | 398.15 | 406.35 | 2 | 14 | 0.00% | YES |
| WDC 270115C00940000 | 940.00 | 71.25 | 63.85 | 70.6 | 2 | 14 | 97.67% | |
| WDC 270115C00027500 | 27.50 | 54.15 | 0 | 0 | 1 | 14 | 0.00% | YES |
| WDC 270115C00092500 | 92.50 | 169.27 | 183.4 | 189 | 3 | 11 | 0.00% | YES |
| WDC 270115C01020000 | 1020.00 | 55.8 | 53.05 | 59.5 | 50 | 9 | 97.21% | |
| WDC 270115C01040000 | 1040.00 | 45.35 | 51.05 | 57.15 | 1 | 9 | 97.28% | |
| WDC 270115C00077500 | 77.50 | 119.55 | 199 | 207 | 4 | 9 | 0.00% | YES |
| WDC 270115C00860000 | 860.00 | 84.6 | 76.15 | 83 | 3 | 9 | 97.59% | |
| WDC 270115C00025000 | 25.00 | 55.65 | 0 | 0 | 3 | 8 | 0.00% | YES |
| WDC 270115C00015000 | 15.00 | 521.93 | 544.05 | 558.3 | 1 | 7 | 403.27% | YES |
| WDC 270115C00067500 | 67.50 | 600.11 | 494.85 | 506.2 | 1 | 6 | 144.85% | YES |
| WDC 270115C00047500 | 47.50 | 467.18 | 634.3 | 642.95 | 2 | 5 | 0.00% | YES |
| WDC 270115C00057500 | 57.50 | 469.02 | 0 | 0 | 1 | 0 | 0.00% | YES |
| WDC 270115C00195000 | 195.00 | 344.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| WDC 270115C00260000 | 260.00 | 252.55 | 0 | 0 | 1 | 0 | 0.00% | YES |
| WDC 270115C00035000 | 35.00 | 236.31 | 0 | 0 | 40 | 0 | 0.00% | YES |
| WDC 270115C00030000 | 30.00 | 570 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on WDC expiring on 2027-01-15. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| WDC 270115P00090000 | 90.00 | 0.88 | 0.44 | 1.9 | 1 | 19290 | 122.51% | |
| WDC 270115P00015000 | 15.00 | 0.01 | 0 | 0.02 | 2 | 2089 | 153.13% | |
| WDC 270115P00075000 | 75.00 | 0.43 | 0 | 0.77 | 7 | 1574 | 116.16% | |
| WDC 270115P00017500 | 17.50 | 0.01 | 0 | 0.01 | 89 | 1411 | 137.50% | |
| WDC 270115P00105000 | 105.00 | 1.01 | 0.13 | 2.47 | 1 | 1321 | 114.01% | |
| WDC 270115P00032500 | 32.50 | 0.07 | 0 | 0.08 | 4 | 1066 | 132.03% | |
| WDC 270115P00040000 | 40.00 | 0.18 | 0 | 0.28 | 136 | 1055 | 137.31% | |
| WDC 270115P00280000 | 280.00 | 22.95 | 23 | 23.9 | 57 | 998 | 100.24% | |
| WDC 270115P00260000 | 260.00 | 18.55 | 18.2 | 19.4 | 3 | 785 | 100.81% | |
| WDC 270115P00330000 | 330.00 | 36.35 | 35.55 | 37.65 | 38 | 768 | 97.78% | |
| WDC 270115P00380000 | 380.00 | 51.85 | 49 | 54.65 | 9 | 695 | 94.48% | |
| WDC 270115P00460000 | 460.00 | 86.05 | 84.05 | 90.45 | 28 | 667 | 93.64% | |
| WDC 270115P00035000 | 35.00 | 0.19 | 0 | 0.3 | 1 | 585 | 145.70% | |
| WDC 270115P00020000 | 20.00 | 0.02 | 0 | 0.09 | 1 | 577 | 157.81% | |
| WDC 270115P00180000 | 180.00 | 4.65 | 6.05 | 7.8 | 2 | 555 | 107.61% | |
| WDC 270115P00410000 | 410.00 | 63.5 | 61 | 67.35 | 3 | 545 | 94.23% | |
| WDC 270115P00200000 | 200.00 | 8.85 | 8.5 | 9.7 | 3 | 533 | 105.26% | |
| WDC 270115P00450000 | 450.00 | 87.5 | 79.95 | 85.9 | 5 | 521 | 94.18% | |
| WDC 270115P00500000 | 500.00 | 108.85 | 106.65 | 111.25 | 1 | 495 | 93.88% | |
| WDC 270115P00400000 | 400.00 | 60.36 | 57 | 62.7 | 16 | 494 | 94.25% | |
| WDC 270115P00650000 | 650.00 | 208.6 | 194 | 203.95 | 4 | 440 | 90.44% | YES |
| WDC 270115P00065000 | 65.00 | 0.2 | 0 | 0.73 | 1 | 437 | 123.83% | |
| WDC 270115P00062500 | 62.50 | 1.17 | 0 | 4.75 | 90 | 435 | 165.87% | |
| WDC 270115P00250000 | 250.00 | 17.34 | 16.25 | 19.25 | 6 | 435 | 103.09% | |
| WDC 270115P00120000 | 120.00 | 1.53 | 0.73 | 3.3 | 15 | 410 | 112.70% | |
| WDC 270115P00125000 | 125.00 | 1.78 | 0.87 | 3.25 | 8 | 401 | 110.19% | |
| WDC 270115P00490000 | 490.00 | 103.3 | 99.2 | 105.85 | 4 | 395 | 93.23% | |
| WDC 270115P00590000 | 590.00 | 170.75 | 154 | 163.5 | 1 | 386 | 90.72% | YES |
| WDC 270115P00210000 | 210.00 | 10.1 | 9.9 | 12.75 | 99 | 333 | 106.77% | |
| WDC 270115P00110000 | 110.00 | 1.51 | 0.31 | 3.5 | 64 | 330 | 117.82% | |
| WDC 270115P00220000 | 220.00 | 11.5 | 11.2 | 12.85 | 1 | 289 | 104.03% | |
| WDC 270115P00560000 | 560.00 | 150.55 | 136.9 | 145.25 | 1 | 283 | 91.62% | |
| WDC 270115P00390000 | 390.00 | 57.65 | 54.2 | 58.65 | 2 | 283 | 94.97% | |
| WDC 270115P00025000 | 25.00 | 0.02 | 0 | 0.09 | 10 | 279 | 146.88% | |
| WDC 270115P00140000 | 140.00 | 3.82 | 1.6 | 4.7 | 4 | 277 | 110.16% | |
| WDC 270115P00420000 | 420.00 | 67.8 | 66.35 | 72.2 | 4 | 265 | 94.74% | |
| WDC 270115P00230000 | 230.00 | 13.1 | 12.9 | 14.6 | 1 | 257 | 103.61% | |
| WDC 270115P00042500 | 42.50 | 1.33 | 0 | 0.48 | 2 | 250 | 142.19% | |
| WDC 270115P00185000 | 185.00 | 7.15 | 6.75 | 8.15 | 1 | 238 | 107.05% | |
| WDC 270115P00270000 | 270.00 | 19.35 | 20.3 | 21.65 | 1 | 237 | 100.39% | |
| WDC 270115P00150000 | 150.00 | 4.05 | 3.1 | 5.55 | 4 | 229 | 111.62% | |
| WDC 270115P00300000 | 300.00 | 29.4 | 27.3 | 29.7 | 6 | 224 | 99.46% | |
| WDC 270115P00320000 | 320.00 | 35.9 | 32.7 | 34.65 | 2 | 179 | 98.20% | |
| WDC 270115P00290000 | 290.00 | 23.85 | 24.8 | 26.35 | 1 | 157 | 99.37% | |
| WDC 270115P00195000 | 195.00 | 8.25 | 7.75 | 9.6 | 1 | 154 | 106.30% | |
| WDC 270115P00170000 | 170.00 | 5.7 | 5.25 | 6.35 | 1 | 148 | 108.16% | |
| WDC 270115P00550000 | 550.00 | 133.9 | 132.2 | 140.25 | 2 | 139 | 92.50% | |
| WDC 270115P00115000 | 115.00 | 1.94 | 0.22 | 3.35 | 42 | 134 | 113.43% | |
| WDC 270115P00067500 | 67.50 | 1.49 | 0 | 4.8 | 56 | 133 | 160.03% | |
| WDC 270115P00130000 | 130.00 | 1.8 | 1.7 | 3.9 | 2 | 129 | 113.33% | |
| WDC 270115P00440000 | 440.00 | 77.75 | 75 | 81.6 | 6 | 127 | 94.41% | |
| WDC 270115P00520000 | 520.00 | 116.45 | 112 | 121.9 | 2 | 126 | 91.53% | |
| WDC 270115P00135000 | 135.00 | 3.46 | 2.16 | 4.4 | 2 | 121 | 113.79% | |
| WDC 270115P00600000 | 600.00 | 176.25 | 161 | 170.35 | 1 | 121 | 90.95% | YES |
| WDC 270115P00640000 | 640.00 | 192.3 | 190.15 | 197.25 | 1 | 115 | 91.52% | YES |
| WDC 270115P00045000 | 45.00 | 0.44 | 0 | 0.44 | 1 | 115 | 137.50% | |
| WDC 270115P00100000 | 100.00 | 1.15 | 0.8 | 2 | 52 | 114 | 118.65% | |
| WDC 270115P00175000 | 175.00 | 6.15 | 5.7 | 7.05 | 1 | 112 | 107.98% | |
| WDC 270115P00360000 | 360.00 | 48.9 | 43 | 47.65 | 4 | 111 | 95.69% | |
| WDC 270115P00030000 | 30.00 | 0.02 | 0.02 | 0.09 | 2 | 109 | 139.84% | |
| WDC 270115P00240000 | 240.00 | 15.85 | 14.45 | 16.35 | 5 | 104 | 102.79% | |
| WDC 270115P00340000 | 340.00 | 41.7 | 38.85 | 42.55 | 4 | 102 | 98.52% | |
| WDC 270115P00350000 | 350.00 | 42.85 | 42.5 | 45.35 | 17 | 99 | 98.10% | |
| WDC 270115P00480000 | 480.00 | 93.55 | 94.1 | 100.25 | 3 | 98 | 93.26% | |
| WDC 270115P00310000 | 310.00 | 29 | 29.55 | 31.85 | 3 | 94 | 98.40% | |
| WDC 270115P00530000 | 530.00 | 133.4 | 118 | 127.4 | 6 | 93 | 91.48% | |
| WDC 270115P00057500 | 57.50 | 0.38 | 0 | 4.7 | 27 | 91 | 172.27% | |
| WDC 270115P00037500 | 37.50 | 0.18 | 0 | 0.6 | 136 | 89 | 153.32% | |
| WDC 270115P00022500 | 22.50 | 0.03 | 0 | 0.09 | 7 | 86 | 151.95% | |
| WDC 270115P00050000 | 50.00 | 0.35 | 0 | 4.4 | 1 | 85 | 181.57% | |
| WDC 270115P00510000 | 510.00 | 113.45 | 107 | 117.15 | 2 | 81 | 92.12% | |
| WDC 270115P00370000 | 370.00 | 48.25 | 48.7 | 51.3 | 6 | 70 | 96.55% | |
| WDC 270115P00660000 | 660.00 | 205.2 | 203 | 212.65 | 2 | 70 | 91.55% | YES |
| WDC 270115P00070000 | 70.00 | 1.85 | 0 | 4.5 | 1 | 69 | 155.35% | |
| WDC 270115P00145000 | 145.00 | 4.29 | 2.56 | 5.1 | 2 | 68 | 111.60% | |
| WDC 270115P00165000 | 165.00 | 3.56 | 4.8 | 7 | 3 | 67 | 111.10% | |
| WDC 270115P00780000 | 780.00 | 312.05 | 288.45 | 299.7 | 13 | 66 | 88.83% | YES |
| WDC 270115P00430000 | 430.00 | 70.83 | 71.65 | 76.7 | 1 | 64 | 94.94% | |
| WDC 270115P00155000 | 155.00 | 3 | 3.4 | 6.05 | 10 | 61 | 110.99% | |
| WDC 270115P00052500 | 52.50 | 0.75 | 0 | 4 | 34 | 60 | 174.61% | |
| WDC 270115P00160000 | 160.00 | 5.79 | 3.85 | 6.85 | 3 | 60 | 111.30% | |
| WDC 270115P00047500 | 47.50 | 0.66 | 0 | 4.55 | 96 | 56 | 186.94% | |
| WDC 270115P00730000 | 730.00 | 264.5 | 250.5 | 261.3 | 5 | 52 | 89.31% | YES |
| WDC 270115P00060000 | 60.00 | 2.01 | 0 | 4.7 | 5 | 48 | 168.82% | |
| WDC 270115P00980000 | 980.00 | 406.06 | 453.2 | 464.95 | 1 | 47 | 86.39% | YES |
| WDC 270115P00620000 | 620.00 | 179.4 | 178.05 | 184.2 | 1 | 46 | 92.26% | YES |
| WDC 270115P00087500 | 87.50 | 1.17 | 0 | 5.35 | 58 | 42 | 142.55% | |
| WDC 270115P00085000 | 85.00 | 0.9 | 0 | 4.7 | 1 | 41 | 141.50% | |
| WDC 270115P00610000 | 610.00 | 183.7 | 167 | 177.85 | 10 | 41 | 91.02% | YES |
| WDC 270115P00470000 | 470.00 | 92.9 | 89.05 | 95.2 | 6 | 39 | 93.43% | |
| WDC 270115P00027500 | 27.50 | 0.06 | 0.03 | 0.09 | 1 | 35 | 145.70% | |
| WDC 270115P00097500 | 97.50 | 1.13 | 0.66 | 1.98 | 16 | 35 | 119.29% | |
| WDC 270115P00082500 | 82.50 | 0.48 | 0.02 | 0.95 | 40 | 34 | 113.77% | |
| WDC 270115P00580000 | 580.00 | 162.85 | 148 | 157.95 | 4 | 31 | 91.15% | YES |
| WDC 270115P00570000 | 570.00 | 157.45 | 142 | 152.1 | 3 | 31 | 91.44% | YES |
| WDC 270115P00760000 | 760.00 | 296.45 | 273.05 | 284.1 | 3 | 30 | 89.00% | YES |
| WDC 270115P00540000 | 540.00 | 128.65 | 124 | 133.4 | 2 | 27 | 91.52% | |
| WDC 270115P00630000 | 630.00 | 197.27 | 180 | 191.15 | 7 | 27 | 90.76% | YES |
| WDC 270115P00750000 | 750.00 | 263.3 | 266.3 | 275.95 | 1 | 26 | 89.21% | YES |
| WDC 270115P00700000 | 700.00 | 246.85 | 228.65 | 239.4 | 4 | 26 | 89.75% | YES |
| WDC 270115P00720000 | 720.00 | 249.75 | 247.3 | 253.9 | 6 | 24 | 90.74% | YES |
| WDC 270115P00080000 | 80.00 | 0.75 | 0 | 4.8 | 1 | 23 | 146.70% | |
| WDC 270115P00077500 | 77.50 | 1.75 | 0 | 4.75 | 4 | 22 | 148.90% | |
| WDC 270115P00770000 | 770.00 | 304.07 | 280.7 | 291.95 | 15 | 19 | 88.93% | YES |
| WDC 270115P00670000 | 670.00 | 212.65 | 209.7 | 219.85 | 3 | 18 | 91.41% | YES |
| WDC 270115P00680000 | 680.00 | 219.55 | 215.25 | 226 | 2 | 15 | 90.55% | YES |
| WDC 270115P00960000 | 960.00 | 358.35 | 436.15 | 447.55 | 13 | 14 | 86.67% | YES |
| WDC 270115P00690000 | 690.00 | 226.35 | 222.95 | 233.05 | 2 | 14 | 90.59% | YES |
| WDC 270115P00870000 | 870.00 | 316.15 | 360.45 | 371.65 | 1 | 13 | 87.75% | YES |
| WDC 270115P00710000 | 710.00 | 249.7 | 235.8 | 247 | 4 | 13 | 89.70% | YES |
| WDC 270115P00740000 | 740.00 | 285.1 | 257.95 | 268.55 | 4 | 12 | 89.12% | YES |
| WDC 270115P00970000 | 970.00 | 440.06 | 444.75 | 456.8 | 2 | 11 | 86.77% | YES |
| WDC 270115P00072500 | 72.50 | 2.23 | 0 | 4.7 | 2 | 10 | 153.81% | |
| WDC 270115P00860000 | 860.00 | 327.95 | 352.25 | 363.8 | 0 | 8 | 87.99% | YES |
| WDC 270115P00840000 | 840.00 | 301.2 | 335.95 | 347.45 | 1 | 6 | 88.19% | YES |
| WDC 270115P00820000 | 820.00 | 332.8 | 319.9 | 331.05 | 3 | 6 | 88.31% | YES |
| WDC 270115P01000000 | 1000.00 | 495 | 470.2 | 482.3 | 1 | 6 | 85.96% | YES |
| WDC 270115P00800000 | 800.00 | 327.95 | 304 | 315.4 | 3 | 5 | 88.60% | YES |
| WDC 270115P00830000 | 830.00 | 340.3 | 327.95 | 339.65 | 3 | 5 | 88.40% | YES |
| WDC 270115P00900000 | 900.00 | 290.5 | 385.4 | 396.65 | 5 | 5 | 87.45% | YES |
| WDC 270115P00950000 | 950.00 | 349.45 | 427.65 | 438.9 | 0 | 4 | 86.80% | YES |
| WDC 270115P00910000 | 910.00 | 316.3 | 393.75 | 405 | 0 | 3 | 87.31% | YES |
| WDC 270115P00880000 | 880.00 | 328.6 | 368.8 | 380.1 | 0 | 3 | 87.73% | YES |
| WDC 270115P00850000 | 850.00 | 306.45 | 344.1 | 355.6 | 0 | 3 | 88.10% | YES |
| WDC 270115P00940000 | 940.00 | 337.95 | 419.05 | 430.5 | 1 | 2 | 86.95% | YES |
| WDC 270115P00920000 | 920.00 | 421.6 | 402.15 | 413 | 2 | 2 | 87.04% | YES |
| WDC 270115P00890000 | 890.00 | 336.3 | 377 | 388.75 | 1 | 2 | 87.70% | YES |
| WDC 270115P00092500 | 92.50 | 5.32 | 0 | 0 | 1 | 0 | 50.00% | |
| WDC 270115P00190000 | 190.00 | 8.05 | 0 | 0 | 4 | 0 | 25.00% | |
| WDC 270115P00055000 | 55.00 | 0.22 | 0 | 0 | 1 | 0 | 50.00% | |
| WDC 270115P00095000 | 95.00 | 1.03 | 0 | 0 | 1 | 0 | 50.00% |
This page displays the full WDC options chain for contracts expiring on 2027-01-15. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-01-15. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in WDC.
The ITM column highlights whether a contract is currently in-the-money for WDC: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for WDC between now and 2027-01-15. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-01-15 options chain gives a granular view for one maturity only. For a complete picture of positioning in WDC, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The WDC options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-01-15 approaches.
