Options Chain for WESTERN DIGITAL CORP COM (WDC) - $76.97 as of 8/22/2025 8:52:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 61.85 | 62.55 | 62.20 | % | 4.15 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 59.35 | 59.80 | 59.58 | % | 3.40 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 56.80 | 57.30 | 57.05 | % | 2.85 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 54.40 | 55.25 | 54.83 | % | 2.44 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 50.90 | 52.85 | 51.88 | % | 2.08 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 27.50 | 49.15 | 50.05 | 49.60 | 7.55 | 0.00 | 0.00% | 1.80 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 46.90 | 47.70 | 47.30 | 17.70 | 0.00 | 0.00% | 1.58 | 0 | 31 | 1.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 44.45 | 45.30 | 44.88 | 38.50 | 0.00 | 0.00% | 1.38 | 0 | 100 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 41.95 | 42.25 | 42.10 | 11.30 | 0.00 | 0.00% | 1.20 | 0 | 61 | 1.28 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 39.50 | 39.95 | 39.73 | 8.95 | 0.00 | 0.00% | 1.06 | 0 | 45 | 1.13 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 37.05 | 37.75 | 37.40 | 13.18 | 0.00 | 0.00% | 0.93 | 0 | 267 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 34.60 | 35.70 | 35.15 | 21.27 | 0.00 | 0.00% | 0.83 | 0 | 260 | 0.94 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 32.15 | 32.70 | 32.43 | 32.20 | 0.00 | 0.00% | 0.72 | 0 | 344 | 0.70 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 43.50 | 46.00 | 44.75 | % | 0.94 | 0 | 0 | EST | |||||||
| 47.50 | 29.65 | 30.40 | 30.03 | 27.60 | 0.00 | 0.00% | 0.63 | 0 | 1,371 | 0.85 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 41.00 | 43.50 | 42.25 | % | 0.84 | 0 | 0 | EST | |||||||
| 50.00 | 27.20 | 27.50 | 27.35 | 26.00 | 0.00 | 0.00% | 0.55 | 0 | 314 | 0.51 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 24.75 | 25.55 | 25.15 | 23.19 | 0.00 | 0.00% | 0.48 | 0 | 80 | 0.59 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 36.00 | 38.65 | 37.33 | 5.50 | 0.00 | 0.00% | 0.68 | 0 | 12 | 4/24/2025 | EST | ||||
| 55.00 | 22.30 | 22.55 | 22.43 | 21.40 | 0.00 | 0.00% | 0.41 | 0 | 224 | 0.46 | 0.97 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 19.90 | 21.00 | 20.45 | 12.75 | 0.00 | 0.00% | 0.36 | 0 | 397 | 0.63 | 0.96 | 0.01 | -0.02 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 31.00 | 33.60 | 32.30 | % | 0.54 | 0 | 0 | EST | |||||||
| 60.00 | 17.55 | 17.70 | 17.63 | 17.05 | 0.00 | 0.00% | 0.29 | 0 | 624 | 0.45 | 0.95 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 28.50 | 31.90 | 30.20 | 14.83 | 0.00 | 0.00% | 0.48 | 0 | 7 | 6/18/2025 | EST | ||||
| 62.50 | 14.25 | 15.40 | 14.83 | 15.26 | +1.16 | +8.23% | 0.24 | 1 | 344 | 0.42 | 0.92 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 26.00 | 28.75 | 27.38 | 19.50 | 0.00 | 0.00% | 0.42 | 0 | 11 | 7/25/2025 | EST | ||||
| 65.00 | 12.95 | 13.10 | 13.03 | 12.90 | +0.69 | +5.66% | 0.20 | 9 | 433 | 0.38 | 0.88 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 67.50 | 23.50 | 26.50 | 25.00 | 2.19 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4/30/2025 | EST | ||||
| 67.50 | 10.80 | 10.95 | 10.88 | 9.95 | +0.97 | +10.81% | 0.16 | 4 | 272 | 0.38 | 0.83 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 21.00 | 25.30 | 23.15 | 1.71 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4/8/2025 | EST | ||||
| 70.00 | 8.35 | 9.15 | 8.75 | 8.60 | +0.75 | +9.56% | 0.12 | 5 | 155 | 0.35 | 0.77 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 72.50 | 18.50 | 21.45 | 19.98 | 3.61 | 0.00 | 0.00% | 0.28 | 0 | 2 | 5/14/2025 | EST | ||||
| 72.50 | 7.00 | 7.15 | 7.08 | 6.85 | +1.25 | +22.33% | 0.10 | 14 | 340 | 0.37 | 0.70 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 16.50 | 19.25 | 17.88 | 6.97 | 0.00 | 0.00% | 0.24 | 0 | 7 | 6/18/2025 | EST | ||||
| 75.00 | 5.40 | 5.60 | 5.50 | 5.50 | +1.10 | +25.00% | 0.07 | 184 | 3,732 | 0.36 | 0.61 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 77.50 | 14.00 | 17.20 | 15.60 | 5.70 | 0.00 | 0.00% | 0.20 | 0 | 8 | 6/20/2025 | EST | ||||
| 77.50 | 4.05 | 4.15 | 4.10 | 4.20 | +0.95 | +29.24% | 0.05 | 27 | 228 | 0.35 | 0.52 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 2.96 | 3.05 | 3.01 | 3.05 | +0.72 | +30.91% | 0.04 | 15 | 754 | 0.34 | 0.43 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 12.00 | 15.40 | 13.70 | 12.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 8/11/2025 | EST | ||||
| 82.50 | 2.08 | 2.15 | 2.12 | 2.17 | +0.48 | +28.41% | 0.03 | 10 | 110 | 0.34 | 0.33 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 8.00 | 10.65 | 9.33 | 2.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 6/11/2025 | EST | ||||
| 85.00 | 1.43 | 1.51 | 1.47 | 1.57 | +0.53 | +50.97% | 0.02 | 8 | 357 | 0.34 | 0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 4.50 | 7.30 | 5.90 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 10 | 6/16/2025 | EST | ||||
| 90.00 | 0.61 | 0.72 | 0.67 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.34 | 0.13 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 2.37 | 5.50 | 3.94 | % | 0.04 | 0 | 0 | EST | |||||||
| 95.00 | 0.25 | 0.32 | 0.29 | 0.18 | -0.06 | -25.00% | 0.00 | 1 | 67 | 0.34 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.50 | 3.20 | 1.85 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 3 | 7/31/2025 | EST | ||||
| 100.00 | 0.00 | 0.24 | 0.12 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 6 | 0.39 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.30 | 2.02 | 1.16 | % | 0.01 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,740 | 1.97 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.46 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.46 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.66 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.47 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.28 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.86 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.95 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 10 | 119 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.38 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,279 | 0.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | EST | |||||||
| 47.50 | 0.00 | 0.61 | 0.31 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.84 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.71 | 0.36 | 7.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4/23/2025 | EST | ||||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.72 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 0.11 | 0.24 | 0.18 | 0.17 | -1.28 | -88.28% | 0.00 | 1 | 139 | 0.54 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.89 | 0.45 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 4 | 6/25/2025 | EST | ||||
| 55.00 | 0.02 | 0.28 | 0.15 | 0.20 | -0.08 | -28.58% | 0.00 | 15 | 123 | 0.44 | -0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 0.11 | 0.46 | 0.29 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.46 | -0.04 | 0.01 | -0.02 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 9 | 7/24/2025 | EST | ||||
| 60.00 | 0.00 | 0.41 | 0.21 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.48 | -0.05 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 0.45 | 0.57 | 0.51 | 0.52 | -0.31 | -37.35% | 0.01 | 33 | 176 | 0.42 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 4.80 | 2.40 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 17 | 6/2/2025 | EST | ||||
| 65.00 | 0.00 | 4.80 | 2.40 | 25.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 4/4/2025 | EST | ||||
| 65.00 | 0.67 | 0.79 | 0.73 | 0.79 | -0.24 | -23.31% | 0.01 | 1 | 181 | 0.40 | -0.12 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 67.50 | 1.03 | 1.12 | 1.08 | 1.07 | -0.35 | -24.65% | 0.02 | 2 | 280 | 0.38 | -0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.84 | 0.42 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 20 | 7/23/2025 | EST | ||||
| 70.00 | 1.49 | 1.60 | 1.55 | 1.56 | -0.54 | -25.72% | 0.02 | 3 | 1,652 | 0.37 | -0.23 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 72.50 | 2.16 | 2.29 | 2.23 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.36 | -0.30 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | EST | |||||||
| 75.00 | 0.01 | 4.80 | 2.41 | % | 0.03 | 0 | 0 | EST | |||||||
| 75.00 | 3.05 | 3.20 | 3.13 | 3.20 | -0.95 | -22.90% | 0.04 | 5 | 1,443 | 0.35 | -0.39 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 77.50 | 0.11 | 4.80 | 2.46 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6/20/2025 | EST | ||||
| 77.50 | 4.20 | 4.35 | 4.28 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.35 | -0.48 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.31 | 4.80 | 2.56 | % | 0.03 | 0 | 0 | EST | |||||||
| 80.00 | 5.55 | 5.75 | 5.65 | 5.50 | -1.30 | -19.12% | 0.07 | 12 | 214 | 0.34 | -0.57 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 82.50 | 7.20 | 7.35 | 7.28 | 8.55 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.33 | -0.67 | 0.04 | -0.03 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 1.45 | 3.15 | 2.30 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 8/21/2025 | EST | ||||
| 85.00 | 9.05 | 9.25 | 9.15 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 220 | 0.33 | -0.75 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 12.65 | 13.50 | 13.08 | 15.20 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.28 | -0.87 | 0.02 | -0.02 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 2.50 | 6.00 | 4.25 | % | 0.05 | 0 | 0 | EST | |||||||
| 95.00 | 18.05 | 18.25 | 18.15 | % | 0.19 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 4.50 | 8.50 | 6.50 | % | 0.07 | 0 | 0 | EST | |||||||
| 100.00 | 22.20 | 24.15 | 23.18 | 22.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.51 | -0.97 | 0.01 | -0.01 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 7.80 | 11.50 | 9.65 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 31 | 8/11/2025 | EST | ||||
| 105.00 | 12.50 | 15.50 | 14.00 | % | 0.13 | 0 | 0 | EST |