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 | 23.80 | 27.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 35.00 | 20.55 | 22.55 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 40.00 | 15.00 | 17.10 | % | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 44.00 | 10.95 | 14.20 | % | 0 | 0 | 0.94 | 0.93 | 0.01 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 45.00 | 10.15 | 12.80 | % | 0 | 0 | 0.79 | 0.91 | 0.02 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 46.00 | 9.40 | 12.40 | % | 0 | 0 | 0.87 | 0.89 | 0.02 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 47.00 | 8.15 | 11.55 | % | 0 | 0 | 0.81 | 0.87 | 0.02 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 48.00 | 7.70 | 10.30 | % | 0 | 0 | 0.85 | 0.82 | 0.03 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 49.00 | 7.80 | 8.40 | % | 0 | 0 | 0.79 | 0.79 | 0.03 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 50.00 | 7.05 | 8.75 | % | 0 | 0 | 0.73 | 0.78 | 0.03 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 51.00 | 6.30 | 7.00 | % | 0 | 0 | 0.73 | 0.75 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 52.00 | 4.65 | 6.20 | % | 0 | 0 | 0.37 | 0.69 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 53.00 | 4.90 | 5.55 | % | 0 | 0 | 0.47 | 0.65 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 54.00 | 2.99 | 4.85 | % | 0 | 0 | 0.36 | 0.61 | 0.05 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 55.00 | 3.75 | 4.25 | 4.06 | % | 4 | 0 | 0.44 | 0.57 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:46 PM EST | |
| 56.00 | 1.91 | 3.70 | % | 0 | 0 | 0.35 | 0.52 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 57.00 | 1.39 | 3.40 | % | 0 | 0 | 0.34 | 0.48 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 58.00 | 1.05 | 3.40 | % | 0 | 0 | 0.40 | 0.44 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 59.00 | 0.89 | 2.65 | % | 0 | 0 | 0.34 | 0.40 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 60.00 | 0.35 | 2.67 | 1.85 | % | 4 | 0 | 0.33 | 0.36 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:46 PM EST | |
| 61.00 | 0.18 | 2.78 | % | 0 | 0 | 0.67 | 0.31 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 62.00 | 0.00 | 2.75 | % | 0 | 0 | 0.65 | 0.27 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 63.00 | 0.00 | 2.69 | % | 0 | 0 | 0.68 | 0.24 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 64.00 | 0.42 | 2.72 | % | 0 | 0 | 0.46 | 0.23 | 0.03 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 2.52 | % | 0 | 0 | 0.72 | 0.18 | 0.03 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 66.00 | 0.00 | 2.40 | % | 0 | 0 | 0.74 | 0.16 | 0.03 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 67.00 | 0.16 | 2.41 | % | 0 | 0 | 0.76 | 0.14 | 0.03 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 2.21 | % | 0 | 0 | 0.82 | 0.09 | 0.02 | -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 | 1.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.16 | % | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 2.27 | % | 0 | 0 | 1.12 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 44.00 | 0.00 | 2.25 | % | 0 | 0 | 0.95 | -0.07 | 0.01 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 2.42 | % | 0 | 0 | 0.91 | -0.09 | 0.02 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 46.00 | 0.00 | 2.46 | % | 0 | 0 | 0.87 | -0.11 | 0.02 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 47.00 | 0.16 | 2.79 | % | 0 | 0 | 0.83 | -0.13 | 0.02 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 48.00 | 0.13 | 2.74 | % | 0 | 0 | 0.50 | -0.18 | 0.03 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 49.00 | 0.17 | 2.15 | % | 0 | 0 | 0.42 | -0.21 | 0.03 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 50.00 | 0.18 | 3.15 | 1.06 | % | 1 | 0 | 0.75 | -0.22 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:46 PM EST | |
| 51.00 | 0.00 | 2.32 | % | 0 | 0 | 0.71 | -0.25 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 52.00 | 0.51 | 2.96 | % | 0 | 0 | 0.37 | -0.31 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 53.00 | 0.60 | 3.05 | % | 0 | 0 | 0.39 | -0.35 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 54.00 | 0.76 | 3.10 | % | 0 | 0 | 0.38 | -0.39 | 0.05 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 55.00 | 1.80 | 3.25 | % | 0 | 0 | 0.35 | -0.43 | 0.05 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 56.00 | 1.76 | 3.85 | % | 0 | 0 | 0.33 | -0.48 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 57.00 | 2.48 | 4.45 | % | 0 | 0 | 0.39 | -0.52 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 58.00 | 3.45 | 5.00 | % | 0 | 0 | 0.35 | -0.56 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 59.00 | 5.05 | 5.55 | % | 0 | 0 | 0.64 | -0.60 | 0.05 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 60.00 | 4.85 | 6.20 | % | 0 | 0 | 0.67 | -0.64 | 0.04 | -0.04 | 6/13/2025 3:59:46 PM EST | |||
| 61.00 | 6.40 | 6.85 | % | 0 | 0 | 0.65 | -0.69 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 62.00 | 5.85 | 9.15 | % | 0 | 0 | 0.68 | -0.73 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 63.00 | 6.80 | 9.20 | % | 0 | 0 | 0.67 | -0.76 | 0.04 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 64.00 | 7.35 | 10.25 | % | 0 | 0 | 0.75 | -0.77 | 0.03 | -0.03 | 6/13/2025 3:59:46 PM EST | |||
| 65.00 | 8.35 | 11.15 | % | 0 | 0 | 0.72 | -0.82 | 0.03 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 66.00 | 9.50 | 12.25 | % | 0 | 0 | 0.75 | -0.84 | 0.03 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 67.00 | 10.15 | 13.70 | % | 0 | 0 | 0.74 | -0.86 | 0.03 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 70.00 | 12.65 | 16.40 | % | 0 | 0 | 0.80 | -0.91 | 0.02 | -0.01 | 6/13/2025 3:59:46 PM EST |