Options Chain for WESTERN DIGITAL CORP COM (WDC) - $186.00 as of 12/12/2025 6:17:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | % | 0.00 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | ||||||
| 95.00 | 80.50 | 84.30 | 82.40 | % | 0.87 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:52 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.04 | 12/12/2025 3:59:52 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.05 | 12/12/2025 3:59:52 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.06 | 12/12/2025 3:59:52 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.07 | 12/12/2025 3:59:52 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.09 | 12/12/2025 3:59:52 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.73 | 0.90 | 0.00 | -0.11 | 12/12/2025 3:59:52 PM EST | ||||||
| 135.00 | 44.15 | 47.90 | 46.03 | % | 0.34 | 0 | 0 | 0.72 | 0.87 | 0.00 | -0.12 | 12/12/2025 3:59:52 PM EST | |||
| 140.00 | 40.20 | 43.95 | 42.08 | % | 0.30 | 0 | 0 | 0.73 | 0.84 | 0.00 | -0.14 | 12/12/2025 3:59:52 PM EST | |||
| 145.00 | 36.45 | 40.20 | 38.33 | % | 0.26 | 0 | 0 | 0.73 | 0.81 | 0.01 | -0.15 | 12/12/2025 3:59:52 PM EST | |||
| 150.00 | 32.80 | 36.50 | 34.65 | 38.35 | -5.10 | -11.74% | 0.23 | 1 | 1 | 0.72 | 0.78 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 152.50 | 31.10 | 34.90 | 33.00 | % | 0.22 | 0 | 0 | 0.73 | 0.76 | 0.01 | -0.17 | 12/12/2025 3:59:52 PM EST | |||
| 155.00 | 29.00 | 33.35 | 31.18 | % | 0.20 | 0 | 0 | 0.72 | 0.74 | 0.01 | -0.18 | 12/12/2025 3:59:52 PM EST | |||
| 157.50 | 27.75 | 31.50 | 29.63 | % | 0.19 | 0 | 0 | 0.72 | 0.72 | 0.01 | -0.18 | 12/12/2025 3:59:52 PM EST | |||
| 160.00 | 26.15 | 30.00 | 28.08 | 28.08 | % | 0.18 | 20 | 0 | 0.72 | 0.71 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 162.50 | 24.60 | 28.15 | 26.38 | % | 0.16 | 0 | 0 | 0.71 | 0.69 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 165.00 | 23.10 | 27.00 | 25.05 | 24.32 | % | 0.15 | 2 | 0 | 0.71 | 0.66 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 167.50 | 21.65 | 25.05 | 23.35 | % | 0.14 | 0 | 0 | 0.70 | 0.64 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 170.00 | 20.30 | 24.15 | 22.23 | 19.97 | % | 0.13 | 1 | 0 | 0.71 | 0.62 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 172.50 | 18.95 | 22.90 | 20.93 | % | 0.12 | 0 | 0 | 0.71 | 0.60 | 0.01 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 175.00 | 17.65 | 21.10 | 19.38 | 17.05 | % | 0.11 | 6 | 0 | 0.69 | 0.58 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 177.50 | 16.10 | 20.35 | 18.23 | % | 0.10 | 0 | 0 | 0.69 | 0.56 | 0.01 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 180.00 | 14.95 | 18.80 | 16.88 | 23.42 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.68 | 0.54 | 0.01 | -0.20 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 182.50 | 14.00 | 18.20 | 16.10 | % | 0.09 | 0 | 0 | 0.69 | 0.52 | 0.01 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 185.00 | 13.00 | 17.20 | 15.10 | 14.50 | -7.50 | -34.10% | 0.08 | 2 | 6 | 0.69 | 0.49 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 187.50 | 12.05 | 16.10 | 14.08 | 13.89 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | 0.47 | 0.01 | -0.20 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 190.00 | 11.05 | 15.30 | 13.18 | 14.24 | -2.28 | -13.81% | 0.07 | 25 | 1 | 0.69 | 0.45 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 192.50 | 10.25 | 14.45 | 12.35 | 17.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | 0.43 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 195.00 | 9.50 | 13.65 | 11.58 | 16.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | 0.41 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 197.50 | 8.55 | 12.85 | 10.70 | % | 0.05 | 0 | 0 | 0.69 | 0.39 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 200.00 | 8.00 | 12.15 | 10.08 | 14.07 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.69 | 0.37 | 0.01 | -0.18 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 205.00 | 6.50 | 10.80 | 8.65 | 9.58 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.68 | 0.34 | 0.01 | -0.18 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 210.00 | 5.50 | 9.65 | 7.58 | 7.30 | -3.65 | -33.34% | 0.04 | 6 | 2 | 0.69 | 0.30 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 215.00 | 4.50 | 8.65 | 6.58 | 6.85 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.69 | 0.27 | 0.01 | -0.16 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 220.00 | 3.50 | 7.75 | 5.63 | % | 0.03 | 0 | 0 | 0.68 | 0.24 | 0.01 | -0.15 | 12/12/2025 3:59:52 PM EST | |||
| 225.00 | 2.68 | 6.95 | 4.82 | 7.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | 0.21 | 0.01 | -0.14 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 230.00 | % | 0.00 | 0 | 0 | 0.68 | 0.19 | 0.01 | -0.13 | 12/12/2025 3:59:52 PM EST | ||||||
| 235.00 | 1.50 | 5.70 | 3.60 | % | 0.02 | 0 | 0 | 0.67 | 0.17 | 0.01 | -0.12 | 12/12/2025 3:59:52 PM EST | |||
| 240.00 | 1.00 | 5.15 | 3.08 | % | 0.01 | 0 | 0 | 0.67 | 0.15 | 0.01 | -0.11 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:52 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:52 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.04 | 12/12/2025 3:59:52 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.15 | -0.03 | 0.00 | -0.05 | 12/12/2025 3:59:52 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.08 | -0.04 | 0.00 | -0.06 | 12/12/2025 3:59:52 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 1.02 | -0.06 | 0.00 | -0.07 | 12/12/2025 3:59:52 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.96 | -0.08 | 0.00 | -0.09 | 12/12/2025 3:59:52 PM EST | ||||||
| 130.00 | 0.50 | 4.75 | 2.63 | % | 0.02 | 0 | 0 | 0.71 | -0.10 | 0.00 | -0.11 | 12/12/2025 3:59:52 PM EST | |||
| 135.00 | 1.36 | 5.60 | 3.48 | % | 0.03 | 0 | 0 | 0.73 | -0.13 | 0.00 | -0.12 | 12/12/2025 3:59:52 PM EST | |||
| 140.00 | 2.38 | 6.00 | 4.19 | 3.65 | % | 0.03 | 1 | 0 | 0.72 | -0.16 | 0.00 | -0.14 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 145.00 | 3.60 | 7.85 | 5.73 | 4.68 | % | 0.04 | 1 | 0 | 0.74 | -0.19 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 150.00 | 4.95 | 9.20 | 7.08 | 8.75 | +3.65 | +71.57% | 0.05 | 1 | 15 | 0.74 | -0.22 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 152.50 | 5.70 | 10.00 | 7.85 | % | 0.05 | 0 | 0 | 0.74 | -0.24 | 0.01 | -0.17 | 12/12/2025 3:59:52 PM EST | |||
| 155.00 | 6.55 | 10.80 | 8.68 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.74 | -0.26 | 0.01 | -0.18 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 157.50 | 7.40 | 11.50 | 9.45 | % | 0.06 | 0 | 0 | 0.73 | -0.28 | 0.01 | -0.18 | 12/12/2025 3:59:52 PM EST | |||
| 160.00 | 8.55 | 12.50 | 10.53 | 8.67 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | -0.29 | 0.01 | -0.18 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 162.50 | 9.20 | 13.50 | 11.35 | % | 0.07 | 0 | 0 | 0.73 | -0.31 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 165.00 | 10.30 | 14.50 | 12.40 | 9.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.73 | -0.34 | 0.01 | -0.19 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 167.50 | 11.25 | 15.50 | 13.38 | % | 0.08 | 0 | 0 | 0.73 | -0.36 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 170.00 | 12.75 | 14.65 | 13.70 | 16.40 | % | 0.08 | 2 | 0 | 0.69 | -0.38 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 172.50 | 13.90 | 17.65 | 15.78 | % | 0.09 | 0 | 0 | 0.73 | -0.40 | 0.01 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 175.00 | 15.35 | 18.85 | 17.10 | 16.15 | % | 0.10 | 3 | 0 | 0.73 | -0.42 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 177.50 | 16.00 | 20.15 | 18.08 | % | 0.10 | 0 | 0 | 0.71 | -0.44 | 0.01 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 180.00 | 17.35 | 21.65 | 19.50 | % | 0.11 | 0 | 0 | 0.72 | -0.46 | 0.01 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 182.50 | 18.85 | 22.70 | 20.78 | % | 0.11 | 0 | 0 | 0.71 | -0.48 | 0.01 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 185.00 | 20.20 | 24.15 | 22.18 | % | 0.12 | 0 | 0 | 0.71 | -0.51 | 0.01 | -0.20 | 12/12/2025 3:59:52 PM EST | |||
| 187.50 | 21.75 | 26.05 | 23.90 | 20.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.53 | 0.01 | -0.20 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 190.00 | % | 0.00 | 0 | 0 | 0.70 | -0.55 | 0.01 | -0.20 | 12/12/2025 3:59:52 PM EST | ||||||
| 192.50 | 25.00 | 28.90 | 26.95 | % | 0.14 | 0 | 0 | 0.71 | -0.57 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 195.00 | 26.60 | 30.95 | 28.78 | % | 0.15 | 0 | 0 | 0.71 | -0.59 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 197.50 | 28.40 | 32.30 | 30.35 | % | 0.15 | 0 | 0 | 0.71 | -0.61 | 0.01 | -0.19 | 12/12/2025 3:59:52 PM EST | |||
| 200.00 | 30.75 | 34.05 | 32.40 | 28.75 | % | 0.16 | 1 | 0 | 0.72 | -0.63 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:52 PM EST | |
| 205.00 | 33.90 | 37.75 | 35.83 | % | 0.17 | 0 | 0 | 0.71 | -0.66 | 0.01 | -0.18 | 12/12/2025 3:59:52 PM EST | |||
| 210.00 | 37.75 | 41.75 | 39.75 | % | 0.19 | 0 | 0 | 0.71 | -0.70 | 0.01 | -0.17 | 12/12/2025 3:59:52 PM EST | |||
| 215.00 | 42.55 | 45.55 | 44.05 | % | 0.20 | 0 | 0 | 0.73 | -0.73 | 0.01 | -0.16 | 12/12/2025 3:59:52 PM EST | |||
| 220.00 | 45.75 | 50.05 | 47.90 | % | 0.22 | 0 | 0 | 0.71 | -0.76 | 0.01 | -0.15 | 12/12/2025 3:59:52 PM EST | |||
| 225.00 | 50.00 | 54.25 | 52.13 | % | 0.23 | 0 | 0 | 0.71 | -0.79 | 0.01 | -0.14 | 12/12/2025 3:59:52 PM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 0.69 | -0.81 | 0.01 | -0.13 | 12/12/2025 3:59:52 PM EST | ||||||
| 235.00 | 59.00 | 62.60 | 60.80 | % | 0.26 | 0 | 0 | 0.81 | -0.83 | 0.01 | -0.12 | 12/12/2025 3:59:52 PM EST | |||
| 240.00 | 63.50 | 67.10 | 65.30 | % | 0.27 | 0 | 0 | 0.81 | -0.85 | 0.01 | -0.11 | 12/12/2025 3:59:52 PM EST |