Options Chain for WESTERN DIGITAL CORP COM (WDC) - $65.71 as of 7/3/2025 2:34:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.00 | 13.60 | 15.80 | 14.70 | % | 0.28 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.02 | 7/3/2025 12:59:06 PM EST | |||
| 54.00 | 12.40 | 14.25 | 13.33 | % | 0.25 | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 55.00 | 11.30 | 12.55 | 11.93 | % | 0.22 | 0 | 0 | 0.37 | 0.89 | 0.02 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 56.00 | 10.95 | 11.50 | 11.23 | % | 0.20 | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 57.00 | 10.10 | 11.20 | 10.65 | % | 0.19 | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 58.00 | 9.30 | 10.00 | 9.65 | % | 0.17 | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 59.00 | 8.55 | 8.95 | 8.75 | % | 0.15 | 0 | 0 | 0.47 | 0.79 | 0.03 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 60.00 | 7.75 | 8.15 | 7.95 | % | 0.13 | 0 | 0 | 0.43 | 0.76 | 0.03 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 61.00 | 7.05 | 7.45 | 7.25 | % | 0.12 | 0 | 0 | 0.47 | 0.73 | 0.03 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 62.00 | 4.80 | 6.75 | 5.78 | % | 0.09 | 0 | 0 | 0.42 | 0.70 | 0.03 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 63.00 | 5.65 | 6.05 | 5.85 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 64.00 | 4.30 | 5.45 | 4.88 | % | 0.08 | 0 | 0 | 0.36 | 0.62 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 65.00 | 4.50 | 4.90 | 4.70 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 66.00 | 2.85 | 4.30 | 3.58 | % | 0.05 | 0 | 0 | 0.34 | 0.54 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 67.00 | 3.50 | 3.85 | 3.68 | % | 0.05 | 0 | 0 | 0.41 | 0.50 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 68.00 | 3.10 | 3.75 | 3.43 | % | 0.05 | 0 | 0 | 0.41 | 0.46 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 69.00 | 2.64 | 3.00 | 2.82 | % | 0.04 | 0 | 0 | 0.40 | 0.42 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 70.00 | 2.29 | 2.67 | 2.48 | % | 0.04 | 0 | 0 | 0.40 | 0.38 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 71.00 | 0.33 | 2.46 | 1.40 | % | 0.02 | 0 | 0 | 0.32 | 0.35 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 72.00 | 1.44 | 2.32 | 1.88 | % | 0.03 | 0 | 0 | 0.40 | 0.32 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 73.00 | 1.47 | 3.70 | 2.59 | % | 0.04 | 0 | 0 | 0.40 | 0.29 | 0.03 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 74.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.54 | 0.26 | 0.03 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.43 | 0.24 | 0.03 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 76.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.46 | 0.21 | 0.03 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 77.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.43 | 0.20 | 0.03 | -0.03 | 7/3/2025 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.00 | 0.00 | 2.02 | 1.01 | % | 0.02 | 0 | 0 | 0.57 | -0.09 | 0.01 | -0.02 | 7/3/2025 12:59:06 PM EST | |||
| 54.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.02 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 55.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.80 | -0.11 | 0.02 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 56.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.53 | -0.14 | 0.02 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 57.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.48 | -0.16 | 0.02 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 58.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 0.47 | -0.19 | 0.02 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 59.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 0.46 | -0.21 | 0.03 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 60.00 | 0.00 | 1.82 | 0.91 | % | 0.02 | 0 | 0 | 0.45 | -0.24 | 0.03 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 61.00 | 0.53 | 2.03 | 1.28 | % | 0.02 | 0 | 0 | 0.45 | -0.27 | 0.03 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 62.00 | 1.98 | 2.29 | 2.14 | % | 0.03 | 0 | 0 | 0.42 | -0.30 | 0.03 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 63.00 | 0.75 | 3.40 | 2.08 | % | 0.03 | 0 | 0 | 0.42 | -0.34 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 64.00 | 2.70 | 3.05 | 2.88 | % | 0.04 | 0 | 0 | 0.41 | -0.38 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 65.00 | 2.83 | 4.65 | 3.74 | % | 0.06 | 0 | 0 | 0.48 | -0.41 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 66.00 | 3.60 | 3.95 | 3.78 | % | 0.06 | 0 | 0 | 0.40 | -0.46 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 67.00 | 4.10 | 4.50 | 4.30 | % | 0.06 | 0 | 0 | 0.40 | -0.50 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 68.00 | 4.45 | 5.10 | 4.78 | % | 0.07 | 0 | 0 | 0.41 | -0.54 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 69.00 | 5.25 | 6.40 | 5.83 | % | 0.08 | 0 | 0 | 0.46 | -0.58 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 70.00 | 5.85 | 6.25 | 6.05 | % | 0.09 | 0 | 0 | 0.39 | -0.62 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 71.00 | 6.65 | 8.20 | 7.43 | % | 0.10 | 0 | 0 | 0.48 | -0.65 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 72.00 | 7.25 | 7.75 | 7.50 | % | 0.10 | 0 | 0 | 0.40 | -0.68 | 0.04 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 73.00 | 8.00 | 8.50 | 8.25 | % | 0.11 | 0 | 0 | 0.41 | -0.71 | 0.03 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 74.00 | 8.05 | 9.40 | 8.73 | % | 0.12 | 0 | 0 | 0.37 | -0.74 | 0.03 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 75.00 | 9.50 | 10.15 | 9.83 | % | 0.13 | 0 | 0 | 0.39 | -0.76 | 0.03 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 76.00 | 10.40 | 10.95 | 10.68 | % | 0.14 | 0 | 0 | 0.40 | -0.79 | 0.03 | -0.03 | 7/3/2025 12:59:06 PM EST | |||
| 77.00 | 11.35 | 13.20 | 12.28 | % | 0.16 | 0 | 0 | 0.40 | -0.80 | 0.03 | -0.03 | 7/3/2025 12:59:06 PM EST |