Options Chain for WESTERN DIGITAL CORP COM (WDC) - $144.89 as of 10/30/2025 4:42:10 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
15.00 122.10 125.55 123.83 36.87 0.00 0.00% 8.26 0 1 4.32 1.00 0.00 0.00 6/2/2025 10/30/2025 3:59:59 PM EST
17.50 119.60 123.10 121.35 96.55 0.00 0.00% 6.93 0 1 3.98 1.00 0.00 0.00 10/14/2025 10/30/2025 3:59:59 PM EST
20.00 116.95 120.65 118.80 % 5.94 0 0 3.69 1.00 0.00 0.00 10/30/2025 3:59:59 PM EST
22.50 114.50 118.25 116.38 % 5.17 0 0 3.45 1.00 0.00 0.00 10/30/2025 3:59:59 PM EST
25.00 112.20 115.65 113.93 89.05 0.00 0.00% 4.56 0 1 3.25 1.00 0.00 0.00 10/14/2025 10/30/2025 3:59:59 PM EST
27.50 109.70 113.15 111.43 % 4.05 0 0 3.06 1.00 0.00 0.00 10/30/2025 3:59:59 PM EST
30.00 107.10 111.00 109.05 20.00 0.00 0.00% 3.63 0 0 2.91 1.00 0.00 0.00 5/13/2025 10/30/2025 3:59:59 PM EST
32.50 104.40 108.15 106.28 5.85 0.00 0.00% 3.27 0 137 2.78 1.00 0.00 0.00 4/7/2025 10/30/2025 3:59:59 PM EST
35.00 102.00 105.90 103.95 72.11 0.00 0.00% 2.97 0 134 2.64 1.00 0.00 0.00 9/26/2025 10/30/2025 3:59:59 PM EST
37.50 99.95 103.20 101.58 76.65 0.00 0.00% 2.71 0 1 2.49 1.00 0.00 0.00 10/14/2025 10/30/2025 3:59:59 PM EST
40.00 97.60 100.75 99.18 88.27 0.00 0.00% 2.48 0 165 2.41 1.00 0.00 0.00 10/16/2025 10/30/2025 3:59:59 PM EST
42.50 95.00 98.25 96.63 87.12 0.00 0.00% 2.27 0 35 2.31 1.00 0.00 0.00 10/16/2025 10/30/2025 3:59:59 PM EST
45.00 92.55 95.80 94.18 78.00 0.00 0.00% 2.09 0 1,021 2.19 1.00 0.00 0.00 10/28/2025 10/30/2025 3:59:59 PM EST
47.50 89.90 93.25 91.58 21.83 0.00 0.00% 1.93 0 106 2.08 1.00 0.00 0.00 7/18/2025 10/30/2025 3:59:59 PM EST
50.00 87.30 90.85 89.08 80.43 0.00 0.00% 1.78 0 1,005 2.02 1.00 0.00 0.00 10/24/2025 10/30/2025 3:59:59 PM EST
52.50 84.90 88.35 86.63 70.05 0.00 0.00% 1.65 0 341 1.90 1.00 0.00 0.00 9/30/2025 10/30/2025 3:59:59 PM EST
55.00 82.65 85.30 83.98 62.85 0.00 0.00% 1.53 0 3,095 1.82 1.00 0.00 -0.01 10/10/2025 10/30/2025 3:59:59 PM EST
57.50 80.10 83.50 81.80 61.95 0.00 0.00% 1.42 0 1,547 1.77 1.00 0.00 -0.01 10/13/2025 10/30/2025 3:59:59 PM EST
60.00 77.60 80.90 79.25 50.95 0.00 0.00% 1.32 0 88 1.70 1.00 0.00 -0.01 9/22/2025 10/30/2025 3:59:59 PM EST
62.50 74.80 78.50 76.65 54.99 0.00 0.00% 1.23 0 497 1.62 1.00 0.00 -0.01 10/10/2025 10/30/2025 3:59:59 PM EST
65.00 72.55 76.00 74.28 56.75 0.00 0.00% 1.14 0 2,458 1.31 1.00 0.00 -0.01 10/20/2025 10/30/2025 3:59:59 PM EST
67.50 70.15 73.50 71.83 54.35 0.00 0.00% 1.06 0 320 1.48 0.99 0.00 -0.02 10/20/2025 10/30/2025 3:59:59 PM EST
70.00 68.05 71.10 69.58 70.00 +15.30 +27.98% 0.99 10 1,621 1.22 0.99 0.00 -0.02 10/30/2025 10/30/2025 3:59:59 PM EST
72.50 65.60 68.65 67.13 49.35 0.00 0.00% 0.93 0 407 1.36 0.99 0.00 -0.02 10/20/2025 10/30/2025 3:59:59 PM EST
75.00 62.95 66.20 64.58 56.85 0.00 0.00% 0.86 0 1,813 1.25 0.99 0.00 -0.03 10/27/2025 10/30/2025 3:59:59 PM EST
77.50 60.65 63.75 62.20 53.25 0.00 0.00% 0.80 0 224 1.28 0.98 0.00 -0.03 10/24/2025 10/30/2025 3:59:59 PM EST
80.00 57.80 61.25 59.53 62.47 0.00 0.00% 0.74 0 924 1.15 0.98 0.00 -0.03 10/29/2025 10/30/2025 3:59:59 PM EST
82.50 55.90 58.90 57.40 58.18 -1.86 -3.10% 0.70 1 391 1.11 0.97 0.00 -0.04 10/30/2025 10/30/2025 3:59:59 PM EST
85.00 53.45 56.35 54.90 55.40 +16.89 +43.86% 0.65 1 386 1.03 0.97 0.00 -0.04 10/30/2025 10/30/2025 3:59:59 PM EST
87.50 50.60 54.20 52.40 53.35 +12.67 +31.15% 0.60 1 327 1.03 0.96 0.00 -0.05 10/30/2025 10/30/2025 3:59:59 PM EST
90.00 48.55 51.65 50.10 50.67 -2.63 -4.94% 0.56 1 403 0.99 0.95 0.00 -0.05 10/30/2025 10/30/2025 3:59:59 PM EST
92.50 46.35 49.45 47.90 39.90 0.00 0.00% 0.52 0 10 0.93 0.94 0.00 -0.06 10/24/2025 10/30/2025 3:59:59 PM EST
95.00 44.00 47.25 45.63 45.68 +14.33 +45.71% 0.48 4 329 0.85 0.93 0.00 -0.07 10/30/2025 10/30/2025 3:59:59 PM EST
97.50 41.50 44.80 43.15 42.70 +11.40 +36.43% 0.44 1 8 0.89 0.92 0.00 -0.07 10/30/2025 10/30/2025 3:59:59 PM EST
100.00 39.45 42.40 40.93 45.30 0.00 0.00% 0.41 0 229 0.71 0.91 0.00 -0.08 10/29/2025 10/30/2025 3:59:59 PM EST
105.00 35.30 38.25 36.78 37.35 +13.30 +55.31% 0.35 4 122 0.73 0.88 0.01 -0.09 10/30/2025 10/30/2025 3:59:59 PM EST
110.00 31.25 34.20 32.73 34.50 -3.30 -8.73% 0.30 8 393 0.72 0.84 0.01 -0.10 10/30/2025 10/30/2025 3:59:59 PM EST
115.00 27.40 30.40 28.90 29.85 0.00 0.00% 0.25 0 314 0.72 0.80 0.01 -0.11 10/29/2025 10/30/2025 3:59:59 PM EST
120.00 24.10 26.85 25.48 26.15 -0.85 -3.15% 0.21 336 1,431 0.72 0.76 0.01 -0.13 10/30/2025 10/30/2025 3:59:59 PM EST
125.00 20.90 23.80 22.35 22.90 -0.67 -2.85% 0.18 3 151 0.72 0.71 0.01 -0.14 10/30/2025 10/30/2025 3:59:59 PM EST
130.00 18.10 19.60 18.85 19.60 -2.40 -10.91% 0.15 95 1,750 0.69 0.66 0.01 -0.14 10/30/2025 10/30/2025 3:59:59 PM EST
135.00 16.10 16.75 16.43 16.75 -2.15 -11.38% 0.12 68 466 0.70 0.60 0.01 -0.15 10/30/2025 10/30/2025 3:59:59 PM EST
140.00 13.75 14.50 14.13 14.20 -1.50 -9.56% 0.10 109 435 0.70 0.55 0.01 -0.15 10/30/2025 10/30/2025 3:59:59 PM EST
145.00 11.90 13.00 12.45 12.40 -1.25 -9.16% 0.09 48 563 0.72 0.49 0.01 -0.16 10/30/2025 10/30/2025 3:59:59 PM EST
150.00 10.20 10.55 10.38 10.39 -1.41 -11.95% 0.07 145 390 0.71 0.44 0.01 -0.16 10/30/2025 10/30/2025 3:59:59 PM EST
155.00 8.50 10.45 9.48 8.90 -1.10 -11.00% 0.06 18 362 0.74 0.40 0.01 -0.15 10/30/2025 10/30/2025 3:59:59 PM EST
160.00 7.35 8.10 7.73 7.74 -1.51 -16.33% 0.05 82 417 0.73 0.36 0.01 -0.15 10/30/2025 10/30/2025 3:59:59 PM EST
165.00 5.85 7.40 6.63 6.10 -1.90 -23.75% 0.04 16 76 0.73 0.32 0.01 -0.14 10/30/2025 10/30/2025 3:59:59 PM EST
170.00 4.20 7.70 5.95 5.65 -0.25 -4.24% 0.04 20 173 0.75 0.28 0.01 -0.14 10/30/2025 10/30/2025 3:59:59 PM EST
175.00 3.40 6.80 5.10 5.11 -1.02 -16.64% 0.03 10 134 0.75 0.25 0.01 -0.13 10/30/2025 10/30/2025 3:59:59 PM EST
180.00 3.80 4.30 4.05 4.30 -0.60 -12.25% 0.02 24 146 0.74 0.22 0.01 -0.12 10/30/2025 10/30/2025 3:59:59 PM EST
185.00 3.20 4.00 3.60 3.60 -0.88 -19.65% 0.02 206 37 0.75 0.19 0.01 -0.11 10/30/2025 10/30/2025 3:59:59 PM EST
190.00 2.82 4.20 3.51 3.15 -0.65 -17.11% 0.02 3 26 0.79 0.17 0.01 -0.10 10/30/2025 10/30/2025 3:59:59 PM EST
195.00 1.28 4.00 2.64 2.73 +0.48 +21.34% 0.01 8 21 0.76 0.15 0.01 -0.10 10/30/2025 10/30/2025 3:59:59 PM EST
200.00 2.00 3.65 2.83 2.49 -0.23 -8.46% 0.01 16 119 0.81 0.13 0.01 -0.09 10/30/2025 10/30/2025 3:59:59 PM EST
210.00 0.41 3.45 1.93 2.00 % 0.01 7 0 0.79 0.10 0.00 -0.07 10/30/2025 10/30/2025 3:59:59 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
15.00 0.00 2.13 1.07 % 0.07 0 0 4.32 0.00 0.00 0.00 10/30/2025 3:59:59 PM EST
17.50 0.00 2.13 1.07 % 0.06 0 0 3.99 0.00 0.00 0.00 10/30/2025 3:59:59 PM EST
20.00 0.00 2.14 1.07 0.13 0.00 0.00% 0.05 0 13 3.71 0.00 0.00 0.00 5/13/2025 10/30/2025 3:59:59 PM EST
22.50 0.02 2.14 1.08 0.02 0.00 0.00% 0.05 0 144 3.47 0.00 0.00 0.00 10/17/2025 10/30/2025 3:59:59 PM EST
25.00 0.00 2.16 1.08 1.00 0.00 0.00% 0.04 0 2,000 3.27 0.00 0.00 0.00 4/28/2025 10/30/2025 3:59:59 PM EST
27.50 0.00 2.15 1.08 0.15 0.00 0.00% 0.04 0 8 3.08 0.00 0.00 0.00 6/9/2025 10/30/2025 3:59:59 PM EST
30.00 0.00 2.15 1.08 0.80 0.00 0.00% 0.04 0 42 2.92 0.00 0.00 0.00 10/23/2025 10/30/2025 3:59:59 PM EST
32.50 0.00 1.25 0.63 0.09 0.00 0.00% 0.02 0 6 2.34 0.00 0.00 0.00 10/29/2025 10/30/2025 3:59:59 PM EST
35.00 0.00 0.11 0.06 0.11 0.00 0.00% 0.00 0 182 1.58 0.00 0.00 0.00 10/29/2025 10/30/2025 3:59:59 PM EST
37.50 0.00 1.11 0.56 1.07 0.00 0.00% 0.01 0 47 1.89 0.00 0.00 0.00 6/4/2025 10/30/2025 3:59:59 PM EST
40.00 0.00 1.24 0.62 0.19 0.00 0.00% 0.02 0 1,753 1.96 0.00 0.00 0.00 10/16/2025 10/30/2025 3:59:59 PM EST
42.50 0.00 2.04 1.02 0.88 0.00 0.00% 0.02 0 218 2.06 0.00 0.00 0.00 9/26/2025 10/30/2025 3:59:59 PM EST
45.00 0.00 1.25 0.63 0.25 0.00 0.00% 0.01 0 1,037 1.81 0.00 0.00 0.00 9/29/2025 10/30/2025 3:59:59 PM EST
47.50 0.00 1.31 0.66 0.52 0.00 0.00% 0.01 0 4,058 1.80 0.00 0.00 0.00 8/5/2025 10/30/2025 3:59:59 PM EST
50.00 0.00 2.05 1.03 0.16 0.00 0.00% 0.02 0 90 1.97 0.00 0.00 0.00 10/15/2025 10/30/2025 3:59:59 PM EST
52.50 0.00 0.95 0.48 0.22 0.00 0.00% 0.01 0 75 1.38 0.00 0.00 0.00 9/23/2025 10/30/2025 3:59:59 PM EST
55.00 0.00 2.18 1.09 0.33 0.00 0.00% 0.02 0 1,638 1.51 0.00 0.00 -0.01 9/22/2025 10/30/2025 3:59:59 PM EST
57.50 0.00 1.20 0.60 0.15 0.00 0.00% 0.01 0 491 1.45 0.00 0.00 -0.01 10/23/2025 10/30/2025 3:59:59 PM EST
60.00 0.00 1.00 0.50 0.26 0.00 0.00% 0.01 0 287 1.35 0.00 0.00 -0.01 10/10/2025 10/30/2025 3:59:59 PM EST
62.50 0.00 2.06 1.03 0.61 0.00 0.00% 0.02 0 339 1.54 0.00 0.00 -0.01 9/10/2025 10/30/2025 3:59:59 PM EST
65.00 0.00 1.31 0.66 0.21 0.00 0.00% 0.01 0 3,420 1.31 0.00 0.00 -0.01 10/27/2025 10/30/2025 3:59:59 PM EST
67.50 0.00 0.57 0.29 0.15 0.00 0.00% 0.00 0 559 1.11 -0.01 0.00 -0.02 10/27/2025 10/30/2025 3:59:59 PM EST
70.00 0.01 1.29 0.65 0.41 0.00 0.00% 0.01 0 310 0.94 -0.01 0.00 -0.02 10/20/2025 10/30/2025 3:59:59 PM EST
72.50 0.05 2.20 1.13 0.18 0.00 0.00% 0.02 0 309 1.31 -0.01 0.00 -0.02 10/29/2025 10/30/2025 3:59:59 PM EST
75.00 0.00 1.52 0.76 0.64 0.00 0.00% 0.01 0 638 0.87 -0.01 0.00 -0.03 10/23/2025 10/30/2025 3:59:59 PM EST
77.50 0.00 1.88 0.94 0.78 0.00 0.00% 0.01 0 316 0.83 -0.02 0.00 -0.03 10/23/2025 10/30/2025 3:59:59 PM EST
80.00 0.30 1.00 0.65 0.40 0.00 0.00% 0.01 0 148 0.88 -0.02 0.00 -0.03 10/29/2025 10/30/2025 3:59:59 PM EST
82.50 0.22 2.00 1.11 1.02 0.00 0.00% 0.01 0 343 0.98 -0.03 0.00 -0.04 10/22/2025 10/30/2025 3:59:59 PM EST
85.00 0.32 2.60 1.46 0.49 -0.24 -32.88% 0.02 10 104 0.92 -0.03 0.00 -0.04 10/30/2025 10/30/2025 3:59:59 PM EST
87.50 0.13 1.56 0.85 0.70 -0.05 -6.67% 0.01 2 101 0.77 -0.04 0.00 -0.05 10/30/2025 10/30/2025 3:59:59 PM EST
90.00 0.65 1.10 0.88 0.80 -0.28 -25.93% 0.01 1 285 0.77 -0.05 0.00 -0.05 10/30/2025 10/30/2025 3:59:59 PM EST
92.50 0.72 1.88 1.30 1.44 0.00 0.00% 0.01 0 230 0.80 -0.06 0.00 -0.06 10/27/2025 10/30/2025 3:59:59 PM EST
95.00 0.01 1.95 0.98 1.15 0.00 0.00% 0.01 0 352 0.69 -0.07 0.00 -0.07 10/29/2025 10/30/2025 3:59:59 PM EST
97.50 0.01 2.35 1.18 1.05 0.00 0.00% 0.01 0 180 0.70 -0.08 0.00 -0.07 10/29/2025 10/30/2025 3:59:59 PM EST
100.00 0.24 2.22 1.23 1.49 +0.17 +12.88% 0.01 305 396 0.68 -0.09 0.00 -0.08 10/30/2025 10/30/2025 3:59:59 PM EST
105.00 1.41 3.15 2.28 2.22 +0.36 +19.36% 0.02 75 1,721 0.71 -0.12 0.01 -0.09 10/30/2025 10/30/2025 3:59:59 PM EST
110.00 2.39 3.50 2.95 3.12 +0.32 +11.43% 0.03 18 801 0.69 -0.16 0.01 -0.10 10/30/2025 10/30/2025 3:59:59 PM EST
115.00 3.95 4.70 4.33 4.20 +0.70 +20.00% 0.04 7 441 0.70 -0.20 0.01 -0.11 10/30/2025 10/30/2025 3:59:59 PM EST
120.00 5.50 6.00 5.75 5.70 +1.07 +23.11% 0.05 18 198 0.70 -0.24 0.01 -0.13 10/30/2025 10/30/2025 3:59:59 PM EST
125.00 7.40 8.15 7.78 7.24 +0.74 +11.39% 0.06 21 212 0.71 -0.29 0.01 -0.14 10/30/2025 10/30/2025 3:59:59 PM EST
130.00 9.50 10.80 10.15 9.29 +1.57 +20.34% 0.08 448 270 0.73 -0.34 0.01 -0.14 10/30/2025 10/30/2025 3:59:59 PM EST
135.00 10.40 13.40 11.90 11.75 +1.98 +20.27% 0.09 14 75 0.73 -0.40 0.01 -0.15 10/30/2025 10/30/2025 3:59:59 PM EST
140.00 14.55 15.95 15.25 14.65 +2.05 +16.27% 0.11 1,652 122 0.73 -0.45 0.01 -0.15 10/30/2025 10/30/2025 3:59:59 PM EST
145.00 17.20 19.40 18.30 17.70 +3.15 +21.65% 0.13 6 45 0.74 -0.51 0.01 -0.16 10/30/2025 10/30/2025 3:59:59 PM EST
150.00 19.45 22.25 20.85 18.93 0.00 0.00% 0.14 0 17 0.71 -0.56 0.01 -0.16 10/29/2025 10/30/2025 3:59:59 PM EST
155.00 22.50 26.20 24.35 23.65 +2.25 +10.52% 0.16 200 9 0.71 -0.60 0.01 -0.15 10/30/2025 10/30/2025 3:59:59 PM EST
160.00 26.70 29.40 28.05 24.20 0.00 0.00% 0.18 0 14 0.72 -0.64 0.01 -0.15 10/29/2025 10/30/2025 3:59:59 PM EST
165.00 30.55 33.25 31.90 % 0.19 0 0 0.72 -0.68 0.01 -0.14 10/30/2025 3:59:59 PM EST
170.00 34.60 37.30 35.95 % 0.21 0 0 0.72 -0.72 0.01 -0.14 10/30/2025 3:59:59 PM EST
175.00 38.80 41.70 40.25 50.50 0.00 0.00% 0.23 0 1 0.73 -0.75 0.01 -0.13 10/16/2025 10/30/2025 3:59:59 PM EST
180.00 43.10 46.00 44.55 43.90 % 0.25 2 0 0.73 -0.78 0.01 -0.12 10/30/2025 10/30/2025 3:59:59 PM EST
185.00 47.55 50.60 49.08 63.45 0.00 0.00% 0.27 0 30 0.75 -0.81 0.01 -0.11 10/20/2025 10/30/2025 3:59:59 PM EST
190.00 52.10 55.10 53.60 52.00 +2.00 +4.00% 0.28 1 1 0.75 -0.83 0.01 -0.10 10/30/2025 10/30/2025 3:59:59 PM EST
195.00 56.65 59.60 58.13 % 0.30 0 0 0.74 -0.85 0.01 -0.10 10/30/2025 3:59:59 PM EST
200.00 61.30 64.20 62.75 75.97 0.00 0.00% 0.31 0 1 0.72 -0.87 0.01 -0.09 10/27/2025 10/30/2025 3:59:59 PM EST
210.00 70.80 73.65 72.23 % 0.34 0 0 0.95 -0.90 0.00 -0.07 10/30/2025 3:59:59 PM EST