Options Chain for WESTERN DIGITAL CORP COM (WDC) - $169.78 as of 12/8/2025 9:55:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 88.50 | 92.25 | 90.38 | % | 1.13 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 85.00 | 83.50 | 87.35 | 85.43 | % | 1.01 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 90.00 | 78.50 | 82.40 | 80.45 | % | 0.89 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 95.00 | 73.50 | 77.50 | 75.50 | % | 0.79 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 100.00 | 68.55 | 72.65 | 70.60 | 70.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.15 | 0.99 | 0.00 | -0.03 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 105.00 | 64.00 | 67.85 | 65.93 | % | 0.63 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 110.00 | 59.00 | 63.05 | 61.03 | % | 0.55 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.04 | 12/8/2025 3:59:52 PM EST | |||
| 115.00 | 54.50 | 58.35 | 56.43 | % | 0.49 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.06 | 12/8/2025 3:59:52 PM EST | |||
| 120.00 | 50.00 | 53.80 | 51.90 | % | 0.43 | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.07 | 12/8/2025 3:59:52 PM EST | |||
| 125.00 | 45.50 | 49.30 | 47.40 | % | 0.38 | 0 | 0 | 0.90 | 0.91 | 0.00 | -0.08 | 12/8/2025 3:59:52 PM EST | |||
| 130.00 | 41.00 | 44.95 | 42.98 | % | 0.33 | 0 | 0 | 0.68 | 0.89 | 0.00 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 135.00 | 36.50 | 40.80 | 38.65 | % | 0.29 | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 140.00 | 34.65 | 36.80 | 35.73 | % | 0.26 | 0 | 0 | 0.73 | 0.82 | 0.01 | -0.13 | 12/8/2025 3:59:52 PM EST | |||
| 141.00 | 32.00 | 36.05 | 34.03 | % | 0.24 | 0 | 0 | 0.68 | 0.81 | 0.01 | -0.13 | 12/8/2025 3:59:52 PM EST | |||
| 142.00 | 31.00 | 35.15 | 33.08 | % | 0.23 | 0 | 0 | 0.66 | 0.81 | 0.01 | -0.13 | 12/8/2025 3:59:52 PM EST | |||
| 143.00 | 30.50 | 34.55 | 32.53 | % | 0.23 | 0 | 0 | 0.68 | 0.80 | 0.01 | -0.13 | 12/8/2025 3:59:52 PM EST | |||
| 144.00 | 29.50 | 34.00 | 31.75 | % | 0.22 | 0 | 0 | 0.67 | 0.79 | 0.01 | -0.14 | 12/8/2025 3:59:52 PM EST | |||
| 145.00 | 29.00 | 33.25 | 31.13 | % | 0.21 | 0 | 0 | 0.68 | 0.78 | 0.01 | -0.14 | 12/8/2025 3:59:52 PM EST | |||
| 146.00 | 28.00 | 32.55 | 30.28 | % | 0.21 | 0 | 0 | 0.67 | 0.78 | 0.01 | -0.14 | 12/8/2025 3:59:52 PM EST | |||
| 147.00 | 27.50 | 31.60 | 29.55 | % | 0.20 | 0 | 0 | 0.67 | 0.77 | 0.01 | -0.14 | 12/8/2025 3:59:52 PM EST | |||
| 148.00 | 26.50 | 31.10 | 28.80 | % | 0.19 | 0 | 0 | 0.67 | 0.76 | 0.01 | -0.15 | 12/8/2025 3:59:52 PM EST | |||
| 149.00 | 26.00 | 30.20 | 28.10 | % | 0.19 | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.15 | 12/8/2025 3:59:52 PM EST | |||
| 150.00 | 25.55 | 29.55 | 27.55 | 21.64 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.67 | 0.74 | 0.01 | -0.15 | 12/4/2025 | 12/8/2025 3:59:52 PM EST |
| 152.50 | 23.50 | 27.90 | 25.70 | % | 0.17 | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.16 | 12/8/2025 3:59:52 PM EST | |||
| 155.00 | 22.00 | 26.30 | 24.15 | 22.78 | % | 0.16 | 3 | 0 | 0.66 | 0.70 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 157.50 | 20.50 | 24.75 | 22.63 | 20.28 | % | 0.14 | 2 | 0 | 0.66 | 0.67 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 160.00 | 19.00 | 23.30 | 21.15 | 19.95 | +3.99 | +25.00% | 0.13 | 1 | 1 | 0.66 | 0.65 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 162.50 | 17.50 | 21.70 | 19.60 | % | 0.12 | 0 | 0 | 0.65 | 0.63 | 0.01 | -0.17 | 12/8/2025 3:59:52 PM EST | |||
| 165.00 | 16.50 | 20.55 | 18.53 | 17.32 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | 0.60 | 0.01 | -0.17 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 167.50 | 15.10 | 19.30 | 17.20 | 16.69 | +1.39 | +9.09% | 0.10 | 308 | 13 | 0.66 | 0.58 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 170.00 | 14.45 | 17.95 | 16.20 | 16.00 | +1.17 | +7.89% | 0.10 | 2 | 7 | 0.67 | 0.55 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 172.50 | 12.55 | 16.95 | 14.75 | % | 0.09 | 0 | 0 | 0.65 | 0.53 | 0.01 | -0.18 | 12/8/2025 3:59:52 PM EST | |||
| 175.00 | 11.60 | 15.85 | 13.73 | 13.66 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.65 | 0.50 | 0.01 | -0.18 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 177.50 | 10.55 | 14.80 | 12.68 | 12.60 | % | 0.07 | 1 | 0 | 0.65 | 0.48 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 180.00 | 9.55 | 13.95 | 11.75 | 12.11 | % | 0.07 | 1 | 0 | 0.65 | 0.45 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 185.00 | 8.00 | 12.00 | 10.00 | 9.40 | -0.70 | -6.94% | 0.05 | 1 | 1 | 0.65 | 0.40 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 190.00 | 6.10 | 10.35 | 8.23 | 7.50 | -1.05 | -12.29% | 0.04 | 2 | 2 | 0.63 | 0.36 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 195.00 | 6.00 | 9.10 | 7.55 | % | 0.04 | 0 | 0 | 0.66 | 0.32 | 0.01 | -0.15 | 12/8/2025 3:59:52 PM EST | |||
| 200.00 | 3.50 | 7.75 | 5.63 | 6.24 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.62 | 0.28 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 205.00 | 2.51 | 6.90 | 4.71 | % | 0.02 | 0 | 0 | 0.62 | 0.24 | 0.01 | -0.13 | 12/8/2025 3:59:52 PM EST | |||
| 210.00 | 2.00 | 5.90 | 3.95 | % | 0.02 | 0 | 0 | 0.62 | 0.21 | 0.01 | -0.12 | 12/8/2025 3:59:52 PM EST | |||
| 215.00 | 1.50 | 5.25 | 3.38 | % | 0.02 | 0 | 0 | 0.62 | 0.18 | 0.01 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 220.00 | 1.37 | 4.70 | 3.04 | % | 0.01 | 0 | 0 | 0.64 | 0.16 | 0.01 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 225.00 | 1.11 | 4.45 | 2.78 | 3.15 | % | 0.01 | 1 | 0 | 0.65 | 0.13 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 230.00 | 0.36 | 4.30 | 2.33 | 2.69 | % | 0.01 | 1 | 0 | 0.63 | 0.11 | 0.00 | -0.08 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 235.00 | 0.12 | 4.15 | 2.14 | 2.31 | % | 0.01 | 1 | 0 | 0.62 | 0.10 | 0.00 | -0.07 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 3.50 | 1.75 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 3.65 | 1.83 | % | 0.02 | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.03 | 12/8/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 3.75 | 1.88 | % | 0.02 | 0 | 0 | 1.13 | -0.03 | 0.00 | -0.04 | 12/8/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 1.06 | -0.05 | 0.00 | -0.06 | 12/8/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 4.10 | 2.05 | 2.00 | % | 0.02 | 1 | 0 | 0.99 | -0.06 | 0.00 | -0.07 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 125.00 | 0.42 | 4.45 | 2.44 | % | 0.02 | 0 | 0 | 0.72 | -0.09 | 0.00 | -0.08 | 12/8/2025 3:59:52 PM EST | |||
| 130.00 | 1.41 | 4.80 | 3.11 | % | 0.02 | 0 | 0 | 0.73 | -0.11 | 0.00 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 135.00 | 1.55 | 5.40 | 3.48 | 3.35 | % | 0.03 | 4 | 0 | 0.69 | -0.14 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 140.00 | 2.22 | 6.45 | 4.34 | 4.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.67 | -0.18 | 0.01 | -0.13 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 141.00 | 2.73 | 6.65 | 4.69 | 4.55 | % | 0.03 | 5 | 0 | 0.68 | -0.19 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 142.00 | 2.68 | 6.95 | 4.82 | 4.83 | -0.76 | -13.60% | 0.03 | 4 | 1 | 0.67 | -0.19 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 143.00 | 2.93 | 7.20 | 5.07 | 5.05 | % | 0.04 | 1 | 0 | 0.67 | -0.20 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 144.00 | 3.15 | 7.55 | 5.35 | 5.36 | % | 0.04 | 1 | 0 | 0.67 | -0.21 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 145.00 | 3.45 | 7.70 | 5.58 | 5.92 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -0.22 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 146.00 | 3.70 | 7.95 | 5.83 | % | 0.04 | 0 | 0 | 0.67 | -0.22 | 0.01 | -0.14 | 12/8/2025 3:59:52 PM EST | |||
| 147.00 | 4.00 | 8.25 | 6.13 | % | 0.04 | 0 | 0 | 0.67 | -0.23 | 0.01 | -0.14 | 12/8/2025 3:59:52 PM EST | |||
| 148.00 | 4.30 | 8.55 | 6.43 | 6.46 | % | 0.04 | 4 | 0 | 0.67 | -0.24 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 149.00 | 4.65 | 8.85 | 6.75 | % | 0.05 | 0 | 0 | 0.67 | -0.25 | 0.01 | -0.15 | 12/8/2025 3:59:52 PM EST | |||
| 150.00 | 4.90 | 9.15 | 7.03 | 7.06 | -0.27 | -3.69% | 0.05 | 2 | 2 | 0.67 | -0.26 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 152.50 | 6.20 | 9.95 | 8.08 | 7.67 | % | 0.05 | 5 | 0 | 0.68 | -0.28 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 155.00 | 6.60 | 10.85 | 8.73 | 8.90 | % | 0.06 | 1 | 0 | 0.66 | -0.30 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:52 PM EST | |
| 157.50 | 8.40 | 11.80 | 10.10 | % | 0.06 | 0 | 0 | 0.68 | -0.33 | 0.01 | -0.16 | 12/8/2025 3:59:52 PM EST | |||
| 160.00 | 9.30 | 12.85 | 11.08 | 11.35 | -3.60 | -24.08% | 0.07 | 1 | 1 | 0.68 | -0.35 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 162.50 | 10.15 | 13.95 | 12.05 | % | 0.07 | 0 | 0 | 0.67 | -0.37 | 0.01 | -0.17 | 12/8/2025 3:59:52 PM EST | |||
| 165.00 | 10.85 | 15.00 | 12.93 | % | 0.08 | 0 | 0 | 0.66 | -0.40 | 0.01 | -0.17 | 12/8/2025 3:59:52 PM EST | |||
| 167.50 | 12.20 | 16.40 | 14.30 | % | 0.09 | 0 | 0 | 0.66 | -0.42 | 0.01 | -0.17 | 12/8/2025 3:59:52 PM EST | |||
| 170.00 | 13.35 | 17.50 | 15.43 | 16.80 | -3.55 | -17.45% | 0.09 | 1 | 8 | 0.65 | -0.45 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 172.50 | 14.95 | 19.00 | 16.98 | % | 0.10 | 0 | 0 | 0.66 | -0.47 | 0.01 | -0.18 | 12/8/2025 3:59:52 PM EST | |||
| 175.00 | 16.10 | 20.50 | 18.30 | 20.70 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.65 | -0.50 | 0.01 | -0.18 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 177.50 | 17.65 | 21.95 | 19.80 | % | 0.11 | 0 | 0 | 0.65 | -0.52 | 0.01 | -0.17 | 12/8/2025 3:59:52 PM EST | |||
| 180.00 | 19.75 | 23.45 | 21.60 | % | 0.12 | 0 | 0 | 0.66 | -0.55 | 0.01 | -0.17 | 12/8/2025 3:59:52 PM EST | |||
| 185.00 | 23.10 | 26.50 | 24.80 | % | 0.13 | 0 | 0 | 0.66 | -0.60 | 0.01 | -0.17 | 12/8/2025 3:59:52 PM EST | |||
| 190.00 | 25.60 | 29.90 | 27.75 | % | 0.15 | 0 | 0 | 0.63 | -0.64 | 0.01 | -0.16 | 12/8/2025 3:59:52 PM EST | |||
| 195.00 | 29.20 | 33.70 | 31.45 | % | 0.16 | 0 | 0 | 0.63 | -0.68 | 0.01 | -0.15 | 12/8/2025 3:59:52 PM EST | |||
| 200.00 | 33.00 | 37.50 | 35.25 | % | 0.18 | 0 | 0 | 0.63 | -0.72 | 0.01 | -0.14 | 12/8/2025 3:59:52 PM EST | |||
| 205.00 | 37.00 | 40.90 | 38.95 | % | 0.19 | 0 | 0 | 0.60 | -0.76 | 0.01 | -0.13 | 12/8/2025 3:59:52 PM EST | |||
| 210.00 | 41.00 | 45.65 | 43.33 | % | 0.21 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.12 | 12/8/2025 3:59:52 PM EST | |||
| 215.00 | 45.50 | 50.00 | 47.75 | % | 0.22 | 0 | 0 | 0.59 | -0.82 | 0.01 | -0.11 | 12/8/2025 3:59:52 PM EST | |||
| 220.00 | 50.05 | 54.45 | 52.25 | % | 0.24 | 0 | 0 | 0.77 | -0.84 | 0.01 | -0.10 | 12/8/2025 3:59:52 PM EST | |||
| 225.00 | 55.00 | 59.10 | 57.05 | % | 0.25 | 0 | 0 | 0.79 | -0.87 | 0.01 | -0.09 | 12/8/2025 3:59:52 PM EST | |||
| 230.00 | 59.50 | 63.75 | 61.63 | % | 0.27 | 0 | 0 | 0.80 | -0.89 | 0.00 | -0.08 | 12/8/2025 3:59:52 PM EST | |||
| 235.00 | 64.00 | 68.25 | 66.13 | % | 0.28 | 0 | 0 | 0.80 | -0.90 | 0.00 | -0.07 | 12/8/2025 3:59:52 PM EST |