Options Chain for WESTERN DIGITAL CORP COM (WDC) - $59.29 as of 6/20/2025 9:37:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 38.40 | 41.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 22.50 | 35.90 | 39.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 25.00 | 33.50 | 36.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 27.50 | 30.30 | 34.05 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 30.00 | 28.85 | 31.45 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 32.50 | 25.50 | 28.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 35.00 | 23.70 | 26.65 | 17.75 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 4:00:00 PM EST |
| 37.50 | 20.45 | 24.15 | 8.05 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 18.65 | 20.00 | 19.40 | 0.00 | 0.00% | 0 | 43 | 0.90 | 0.98 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 42.50 | 16.40 | 17.55 | 15.01 | 0.00 | 0.00% | 0 | 202 | 0.62 | 0.97 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 13.15 | 15.35 | 14.75 | -0.55 | -3.60% | 4 | 216 | 0.48 | 0.93 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 47.50 | 11.65 | 13.35 | 12.88 | +0.13 | +1.02% | 1 | 183 | 0.43 | 0.90 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 10.25 | 11.20 | 10.50 | -0.31 | -2.87% | 11 | 504 | 0.51 | 0.85 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 52.50 | 6.75 | 8.60 | 8.97 | 0.00 | 0.00% | 0 | 33 | 0.31 | 0.79 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 6.60 | 6.75 | 6.80 | -0.20 | -2.86% | 7 | 2,162 | 0.44 | 0.72 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 57.50 | 5.00 | 5.15 | 5.05 | -0.15 | -2.89% | 6 | 631 | 0.43 | 0.62 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 3.65 | 3.85 | 3.75 | -0.25 | -6.25% | 5 | 403 | 0.42 | 0.52 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 62.50 | 2.56 | 2.75 | 2.63 | -0.24 | -8.37% | 29 | 363 | 0.41 | 0.41 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 1.76 | 2.00 | 1.88 | -0.12 | -6.00% | 351 | 236 | 0.41 | 0.32 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 67.50 | 0.79 | 1.49 | 1.22 | % | 6 | 0 | 0.37 | 0.24 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 70.00 | 0.64 | 1.16 | 0.76 | -0.18 | -19.15% | 236 | 108 | 0.41 | 0.18 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 75.00 | 0.16 | 0.73 | 0.43 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.09 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.05 | % | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.16 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 2.14 | 0.23 | 0.00 | 0.00% | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 2.16 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.36 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 1.54 | 0.21 | 0.00 | 0.00% | 0 | 31 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 2.21 | 0.15 | 0.00 | 0.00% | 0 | 31 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.80 | 0.23 | 0.00 | 0.00% | 0 | 34 | 0.86 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.67 | 0.20 | +0.06 | +42.86% | 1 | 705 | 0.74 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 1.10 | 0.43 | 0.00 | 0.00% | 0 | 265 | 0.77 | -0.03 | 0.01 | -0.01 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 0.27 | 0.51 | 0.49 | 0.00 | 0.00% | 0 | 279 | 0.51 | -0.07 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 47.50 | 0.50 | 0.70 | 0.63 | 0.00 | 0.00% | 0 | 456 | 0.49 | -0.10 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.12 | 0.89 | -0.03 | -3.27% | 3 | 469 | 0.48 | -0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 52.50 | 1.00 | 1.59 | 1.33 | 0.00 | 0.00% | 0 | 231 | 0.44 | -0.21 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 1.80 | 2.07 | 2.02 | 0.00 | 0.00% | 0 | 150 | 0.44 | -0.28 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 57.50 | 2.83 | 2.98 | 2.91 | -0.61 | -17.33% | 2 | 141 | 0.43 | -0.38 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 3.95 | 4.05 | 3.95 | -0.09 | -2.23% | 251 | 58 | 0.41 | -0.48 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 62.50 | 5.40 | 5.50 | 5.50 | +0.05 | +0.92% | 17 | 26 | 0.41 | -0.59 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 7.05 | 8.05 | % | 0 | 0 | 0.44 | -0.68 | 0.04 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 67.50 | 7.90 | 9.85 | % | 0 | 0 | 0.36 | -0.76 | 0.03 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 70.00 | 9.80 | 11.55 | % | 0 | 0 | 0.54 | -0.82 | 0.03 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 75.00 | 15.60 | 17.60 | % | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 80.00 | 18.70 | 22.55 | % | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 85.00 | 23.75 | 27.45 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 90.00 | 29.45 | 32.45 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |