Options Chain for WESTERN DIGITAL CORP COM (WDC) - $55.21 as of 6/13/2025 4:06:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.95 | 27.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 35.00 | 20.05 | 21.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 40.00 | 14.35 | 16.70 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 43.00 | 12.70 | 13.65 | % | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 44.00 | 10.70 | 13.15 | % | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 45.00 | 10.85 | 11.75 | % | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 46.00 | 8.90 | 10.85 | % | 0 | 0 | 0.79 | 0.92 | 0.02 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 47.00 | 8.90 | 9.95 | % | 0 | 0 | 0.78 | 0.89 | 0.02 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 48.00 | 8.25 | 9.00 | % | 0 | 0 | 0.71 | 0.87 | 0.03 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 49.00 | 6.80 | 8.20 | % | 0 | 0 | 0.75 | 0.84 | 0.03 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 50.00 | 5.90 | 8.35 | % | 0 | 0 | 0.70 | 0.80 | 0.03 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 51.00 | 5.80 | 7.35 | 7.16 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.77 | 0.04 | -0.04 | 6/9/2025 | 6/13/2025 3:59:46 PM EST |
| 52.00 | 5.05 | 6.15 | % | 0 | 0 | 0.59 | 0.73 | 0.04 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 53.00 | 3.45 | 4.85 | 5.26 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.68 | 0.04 | -0.04 | 6/10/2025 | 6/13/2025 3:59:46 PM EST |
| 54.00 | 2.90 | 4.50 | 5.15 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.64 | 0.05 | -0.04 | 6/9/2025 | 6/13/2025 3:59:46 PM EST |
| 55.00 | 3.15 | 3.60 | 3.25 | -0.23 | -6.61% | 1 | 1 | 0.36 | 0.59 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 56.00 | 2.02 | 3.05 | % | 0 | 0 | 0.32 | 0.54 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 57.00 | 2.25 | 2.80 | 2.91 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.49 | 0.05 | -0.04 | 6/11/2025 | 6/13/2025 3:59:46 PM EST |
| 58.00 | 0.61 | 2.74 | 2.83 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.43 | 0.05 | -0.04 | 6/9/2025 | 6/13/2025 3:59:46 PM EST |
| 59.00 | 0.18 | 2.22 | % | 0 | 0 | 0.63 | 0.39 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.71 | 1.25 | -0.94 | -42.93% | 2 | 83 | 0.30 | 0.34 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 61.00 | 0.60 | 2.06 | % | 0 | 0 | 0.36 | 0.29 | 0.05 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 62.00 | 0.17 | 2.08 | % | 0 | 0 | 0.60 | 0.25 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 63.00 | 0.00 | 0.92 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.21 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 3:59:46 PM EST |
| 64.00 | 0.39 | 0.94 | 0.25 | -0.29 | -53.71% | 2 | 1 | 0.37 | 0.18 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 65.00 | 0.18 | 1.60 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.15 | 0.03 | -0.02 | 6/6/2025 | 6/13/2025 3:59:46 PM EST |
| 66.00 | 0.00 | 2.02 | % | 0 | 0 | 0.74 | 0.13 | 0.03 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 67.00 | 0.00 | 0.83 | % | 0 | 0 | 0.54 | 0.11 | 0.02 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 2.22 | % | 0 | 0 | 0.84 | 0.06 | 0.01 | -0.01 | 6/13/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 2.19 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 43.00 | 0.00 | 1.74 | % | 0 | 0 | 1.05 | -0.03 | 0.01 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 44.00 | 0.00 | 2.02 | % | 0 | 0 | 1.00 | -0.05 | 0.01 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 1.96 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.06 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:46 PM EST |
| 46.00 | 0.00 | 2.10 | % | 0 | 0 | 0.92 | -0.08 | 0.02 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 47.00 | 0.00 | 1.04 | 0.50 | % | 1 | 0 | 0.69 | -0.11 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:46 PM EST | |
| 48.00 | 0.16 | 2.29 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.13 | 0.03 | -0.03 | 6/12/2025 | 6/13/2025 3:59:46 PM EST |
| 49.00 | 0.00 | 2.32 | % | 0 | 0 | 0.81 | -0.16 | 0.03 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 50.00 | 0.17 | 2.39 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.20 | 0.03 | -0.04 | 6/6/2025 | 6/13/2025 3:59:46 PM EST |
| 51.00 | 0.43 | 2.07 | 1.18 | +0.37 | +45.68% | 26 | 13 | 0.44 | -0.23 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 52.00 | 0.18 | 2.76 | 1.42 | -0.01 | -0.70% | 25 | 3 | 0.41 | -0.27 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:46 PM EST |
| 53.00 | 1.21 | 2.58 | % | 0 | 0 | 0.43 | -0.32 | 0.04 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 54.00 | 0.71 | 2.97 | 1.96 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.36 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 3:59:46 PM EST |
| 55.00 | 2.16 | 2.60 | 2.08 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.41 | 0.05 | -0.04 | 6/10/2025 | 6/13/2025 3:59:46 PM EST |
| 56.00 | 1.45 | 3.15 | % | 0 | 0 | 0.32 | -0.46 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 57.00 | 2.40 | 3.70 | % | 0 | 0 | 0.34 | -0.51 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 58.00 | 2.46 | 4.25 | % | 0 | 0 | 0.63 | -0.57 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 59.00 | 4.50 | 4.90 | % | 0 | 0 | 0.40 | -0.61 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 60.00 | 5.00 | 6.20 | % | 0 | 0 | 0.57 | -0.66 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 61.00 | 5.85 | 6.70 | % | 0 | 0 | 0.67 | -0.71 | 0.05 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 62.00 | 6.50 | 7.55 | % | 0 | 0 | 0.70 | -0.75 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 63.00 | 7.50 | 8.35 | % | 0 | 0 | 0.69 | -0.79 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 64.00 | 8.40 | 9.15 | % | 0 | 0 | 0.71 | -0.82 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 65.00 | 9.30 | 10.00 | % | 0 | 0 | 0.69 | -0.85 | 0.03 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 66.00 | 9.00 | 11.00 | % | 0 | 0 | 0.79 | -0.87 | 0.03 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 67.00 | 10.55 | 11.95 | % | 0 | 0 | 0.76 | -0.89 | 0.02 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 70.00 | 12.70 | 16.05 | % | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.01 | 6/13/2025 3:59:46 PM EST |