Options Chain for WESTERN DIGITAL CORP COM (WDC) - $67.02 as of 7/18/2025 3:45:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.85 | 38.20 | 38.03 | 38.00 | % | 1.27 | 1 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST | |
| 35.00 | 32.75 | 33.25 | 33.00 | % | 0.94 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 40.00 | 27.75 | 28.25 | 28.00 | % | 0.70 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 43.00 | 24.80 | 26.25 | 25.53 | 22.72 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:02 PM EST |
| 44.00 | 23.80 | 24.15 | 23.98 | 21.09 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:02 PM EST |
| 45.00 | 22.85 | 24.20 | 23.53 | 12.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:02 PM EST |
| 46.00 | 21.90 | 22.15 | 22.03 | % | 0.48 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 47.00 | 20.90 | 22.10 | 21.50 | % | 0.46 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 48.00 | 19.85 | 20.15 | 20.00 | % | 0.42 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 49.00 | 18.85 | 19.20 | 19.03 | 16.11 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:02 PM EST |
| 50.00 | 17.85 | 18.15 | 18.00 | % | 0.36 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 51.00 | 16.90 | 17.15 | 17.03 | 9.31 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:02 PM EST |
| 52.00 | 15.85 | 16.15 | 16.00 | 14.68 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.05 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 53.00 | 14.85 | 15.15 | 15.00 | 13.75 | 0.00 | 0.00% | 0.28 | 0 | 52 | 1.30 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 54.00 | 13.90 | 14.90 | 14.40 | 6.61 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:02 PM EST |
| 55.00 | 12.90 | 13.15 | 13.03 | 12.28 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 56.00 | 11.85 | 12.15 | 12.00 | 11.89 | +0.57 | +5.04% | 0.21 | 1 | 16 | 1.07 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 57.00 | 10.90 | 11.20 | 11.05 | 7.35 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.03 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:02 PM EST |
| 58.00 | 9.85 | 10.20 | 10.03 | 7.14 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 59.00 | 8.85 | 9.15 | 9.00 | 7.63 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 60.00 | 7.90 | 8.15 | 8.03 | 8.01 | +0.73 | +10.03% | 0.13 | 1 | 99 | 1.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 61.00 | 6.90 | 7.15 | 7.03 | 6.31 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.56 | 0.99 | 0.01 | -0.01 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 62.00 | 5.95 | 6.20 | 6.08 | 6.08 | +2.78 | +84.25% | 0.10 | 1 | 2 | 0.69 | 0.98 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 63.00 | 5.00 | 5.25 | 5.13 | 5.20 | -0.05 | -0.96% | 0.08 | 7 | 25 | 0.61 | 0.97 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 64.00 | 4.00 | 4.30 | 4.15 | 4.30 | +0.90 | +26.48% | 0.06 | 25 | 61 | 0.39 | 0.94 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 65.00 | 2.31 | 3.35 | 2.83 | 3.40 | +0.30 | +9.68% | 0.04 | 35 | 172 | 0.34 | 0.88 | 0.07 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 66.00 | 2.19 | 2.59 | 2.39 | 2.35 | +0.45 | +23.69% | 0.04 | 24 | 188 | 0.32 | 0.80 | 0.10 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 67.00 | 1.70 | 1.78 | 1.74 | 1.72 | +0.36 | +26.48% | 0.03 | 2,772 | 161 | 0.23 | 0.70 | 0.13 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 68.00 | 1.13 | 1.19 | 1.16 | 1.12 | +0.31 | +38.28% | 0.02 | 39 | 95 | 0.25 | 0.57 | 0.14 | -0.10 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 69.00 | 0.69 | 0.79 | 0.74 | 0.71 | +0.21 | +42.00% | 0.01 | 405 | 166 | 0.26 | 0.43 | 0.14 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.52 | 0.26 | 0.46 | +0.11 | +31.43% | 0.00 | 61 | 62 | 0.36 | 0.30 | 0.12 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 71.00 | 0.21 | 1.05 | 0.63 | 0.27 | +0.05 | +22.73% | 0.01 | 3 | 27 | 0.40 | 0.19 | 0.09 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 1.01 | 0.51 | 0.14 | +0.01 | +7.70% | 0.01 | 3 | 42 | 0.87 | 0.11 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 73.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.14 | -60.87% | 0.00 | 10 | 11 | 0.37 | 0.07 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 74.00 | 0.00 | 0.52 | 0.26 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.03 | 0.02 | -0.01 | 7/3/2025 | 7/18/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.02 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 76.00 | 0.00 | 1.28 | 0.64 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.02 | 0.01 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 77.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.08 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.84 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.64 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 1.27 | 0.64 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 1.27 | 0.64 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.22 | 0.11 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.21 | -67.75% | 0.00 | 1 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 1.27 | 0.64 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.40 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.27 | 0.64 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 1.28 | 0.64 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 58.00 | 0.00 | 1.28 | 0.64 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.35 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 59.00 | 0.00 | 0.78 | 0.39 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,380 | 0.95 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 60.00 | 0.02 | 0.15 | 0.09 | 0.28 | +0.14 | +100.00% | 0.00 | 5 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 61.00 | 0.04 | 1.25 | 0.65 | 0.07 | -0.02 | -22.23% | 0.01 | 5 | 23 | 0.74 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 62.00 | 0.05 | 0.98 | 0.52 | 0.07 | -0.13 | -65.00% | 0.01 | 3 | 69 | 0.59 | -0.02 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 0.57 | 0.29 | 0.10 | -0.02 | -16.67% | 0.00 | 23 | 234 | 0.71 | -0.03 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 64.00 | 0.00 | 0.96 | 0.48 | 0.18 | -0.06 | -25.00% | 0.01 | 1 | 82 | 0.96 | -0.06 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.62 | 0.31 | 0.23 | -0.77 | -77.00% | 0.00 | 259 | 57 | 0.71 | -0.12 | 0.07 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 66.00 | 0.38 | 0.45 | 0.42 | 0.47 | -0.29 | -38.16% | 0.01 | 161 | 83 | 0.34 | -0.20 | 0.10 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 67.00 | 0.68 | 0.72 | 0.70 | 0.68 | -0.38 | -35.85% | 0.01 | 145 | 146 | 0.34 | -0.30 | 0.13 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 68.00 | 1.08 | 1.17 | 1.13 | 1.06 | -0.48 | -31.17% | 0.02 | 129 | 58 | 0.35 | -0.43 | 0.14 | -0.10 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 69.00 | 1.65 | 1.74 | 1.70 | 1.74 | -0.44 | -20.19% | 0.02 | 4 | 12 | 0.36 | -0.57 | 0.14 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 70.00 | 0.83 | 2.57 | 1.70 | % | 0.02 | 0 | 0 | 0.47 | -0.70 | 0.12 | -0.07 | 7/18/2025 4:00:02 PM EST | |||
| 71.00 | 2.53 | 3.35 | 2.94 | % | 0.04 | 0 | 0 | 0.36 | -0.81 | 0.09 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 72.00 | 3.85 | 4.30 | 4.08 | % | 0.06 | 0 | 0 | 0.41 | -0.89 | 0.06 | -0.04 | 7/18/2025 4:00:02 PM EST | |||
| 73.00 | 4.95 | 5.25 | 5.10 | % | 0.07 | 0 | 0 | 0.44 | -0.93 | 0.04 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 74.00 | 5.90 | 6.25 | 6.08 | % | 0.08 | 0 | 0 | 0.53 | -0.97 | 0.02 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 75.00 | 6.80 | 7.20 | 7.00 | % | 0.09 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 76.00 | 7.80 | 8.15 | 7.98 | % | 0.11 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 77.00 | 8.90 | 9.80 | 9.35 | % | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 78.00 | 9.80 | 10.65 | 10.23 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST |