Options Chain for WESTERN DIGITAL CORP COM (WDC) - $80.34 as of 8/29/2025 9:20:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.15 | 45.95 | 45.55 | % | 1.30 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 38.35 | 41.05 | 39.70 | % | 0.99 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 35.10 | 36.00 | 35.55 | 31.70 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:00 PM EST |
| 50.00 | 30.15 | 30.50 | 30.33 | 24.75 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 55.00 | 25.15 | 26.15 | 25.65 | 22.22 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 57.00 | 22.05 | 23.95 | 23.00 | % | 0.40 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 58.00 | 22.15 | 22.50 | 22.33 | % | 0.38 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 59.00 | 21.10 | 21.50 | 21.30 | % | 0.36 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 20.10 | 21.45 | 20.78 | 19.50 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.15 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 61.00 | 19.15 | 20.40 | 19.78 | % | 0.32 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 62.00 | 18.15 | 18.75 | 18.45 | 17.62 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.32 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 63.00 | 17.15 | 18.40 | 17.78 | % | 0.28 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 64.00 | 16.20 | 16.50 | 16.35 | % | 0.26 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 15.20 | 15.55 | 15.38 | 11.05 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 66.00 | 14.15 | 15.40 | 14.78 | 9.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:00 PM EST |
| 67.00 | 13.20 | 13.55 | 13.38 | % | 0.20 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 68.00 | 12.20 | 12.85 | 12.53 | 12.47 | +5.19 | +71.30% | 0.18 | 4 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 69.00 | 11.20 | 11.45 | 11.33 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 70.00 | 10.25 | 10.50 | 10.38 | 4.14 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:00 PM EST |
| 71.00 | 9.25 | 9.55 | 9.40 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 72.00 | 8.25 | 8.50 | 8.38 | 7.83 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.51 | 0.99 | 0.01 | -0.01 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 73.00 | 7.25 | 7.95 | 7.60 | 7.37 | -0.78 | -9.58% | 0.10 | 6 | 89 | 0.52 | 0.97 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 74.00 | 6.30 | 6.50 | 6.40 | 6.34 | -1.79 | -22.02% | 0.09 | 2 | 165 | 0.49 | 0.95 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 75.00 | 5.40 | 5.55 | 5.48 | 5.27 | -1.73 | -24.72% | 0.07 | 5 | 590 | 0.51 | 0.92 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 76.00 | 3.80 | 4.65 | 4.23 | 4.33 | -0.57 | -11.64% | 0.06 | 1,651 | 1,650 | 0.46 | 0.86 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 77.00 | 3.60 | 3.75 | 3.68 | 3.50 | 0.00 | 0.00% | 0.05 | 7 | 49 | 0.33 | 0.80 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 78.00 | 2.13 | 2.95 | 2.54 | 2.68 | -1.62 | -37.68% | 0.03 | 22 | 100 | 0.38 | 0.73 | 0.08 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 79.00 | 2.11 | 2.22 | 2.17 | 1.98 | -1.47 | -42.61% | 0.03 | 2,788 | 219 | 0.32 | 0.64 | 0.10 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 1.50 | 1.61 | 1.56 | 1.42 | -1.28 | -47.41% | 0.02 | 173 | 160 | 0.31 | 0.54 | 0.11 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 81.00 | 1.02 | 1.22 | 1.12 | 0.99 | -0.79 | -44.39% | 0.01 | 58 | 119 | 0.33 | 0.44 | 0.11 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 82.00 | 0.66 | 0.76 | 0.71 | 0.73 | -0.78 | -51.66% | 0.01 | 325 | 76 | 0.31 | 0.33 | 0.10 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 83.00 | 0.40 | 0.46 | 0.43 | 0.41 | -0.65 | -61.33% | 0.01 | 48 | 256 | 0.30 | 0.23 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 84.00 | 0.21 | 1.35 | 0.78 | 0.28 | -0.43 | -60.57% | 0.01 | 3 | 164 | 0.74 | 0.16 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 0.11 | 0.19 | 0.15 | 0.15 | -0.30 | -66.67% | 0.00 | 30 | 41 | 0.37 | 0.10 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 1.46 | 0.73 | 0.08 | -0.23 | -74.20% | 0.01 | 21 | 20 | 0.88 | 0.06 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.02 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 88.00 | 0.00 | 1.31 | 0.66 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.02 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 89.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.26 | 0.63 | 0.02 | -0.03 | -60.00% | 0.01 | 40 | 25 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 92.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.27 | 0.64 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.43 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.47 | 0.74 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 1.47 | 0.74 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 1.27 | 0.64 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 64.00 | 0.00 | 0.06 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.31 | 0.16 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.89 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.43 | 0.22 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 69.00 | 0.03 | 0.08 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.12 | +0.10 | +500.00% | 0.00 | 8 | 136 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.03 | +27.28% | 0.00 | 1 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.18 | +150.00% | 0.00 | 1 | 745 | 0.98 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.54 | -0.03 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 74.00 | 0.11 | 0.29 | 0.20 | 0.13 | +0.01 | +8.34% | 0.00 | 16 | 117 | 0.46 | -0.05 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 75.00 | 0.13 | 0.32 | 0.23 | 0.18 | +0.08 | +80.00% | 0.00 | 28 | 635 | 0.63 | -0.08 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 76.00 | 0.22 | 0.34 | 0.28 | 0.29 | -0.15 | -34.10% | 0.00 | 2 | 79 | 0.36 | -0.14 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 77.00 | 0.36 | 0.42 | 0.39 | 0.42 | +0.20 | +90.91% | 0.01 | 102 | 116 | 0.34 | -0.20 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 78.00 | 0.36 | 0.62 | 0.49 | 0.65 | +0.22 | +51.17% | 0.01 | 1,748 | 34 | 0.34 | -0.27 | 0.08 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 79.00 | 0.85 | 0.92 | 0.89 | 0.94 | +0.45 | +91.84% | 0.01 | 88 | 34 | 0.33 | -0.36 | 0.10 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 1.23 | 1.39 | 1.31 | 1.41 | +0.65 | +85.53% | 0.02 | 180 | 92 | 0.33 | -0.46 | 0.11 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 81.00 | 1.70 | 1.93 | 1.82 | 1.78 | +0.76 | +74.51% | 0.02 | 44 | 85 | 0.33 | -0.56 | 0.11 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 82.00 | 1.89 | 2.51 | 2.20 | 2.56 | +1.04 | +68.43% | 0.03 | 26 | 79 | 0.39 | -0.67 | 0.10 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 83.00 | 1.99 | 3.25 | 2.62 | 3.32 | % | 0.03 | 30 | 0 | 0.38 | -0.77 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 84.00 | 2.99 | 4.10 | 3.55 | % | 0.04 | 0 | 0 | 0.38 | -0.84 | 0.07 | -0.06 | 8/29/2025 4:00:00 PM EST | |||
| 85.00 | 4.80 | 4.95 | 4.88 | 4.98 | +0.68 | +15.82% | 0.06 | 17 | 5 | 0.30 | -0.90 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 86.00 | 4.85 | 7.00 | 5.93 | 6.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.71 | -0.94 | 0.03 | -0.03 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 87.00 | 6.55 | 6.95 | 6.75 | % | 0.08 | 0 | 0 | 0.48 | -0.97 | 0.02 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 88.00 | 6.90 | 8.00 | 7.45 | 8.35 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.57 | -0.98 | 0.01 | -0.01 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 89.00 | 8.70 | 8.95 | 8.83 | % | 0.10 | 0 | 0 | 0.57 | -0.99 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 9.60 | 9.90 | 9.75 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 91.00 | 10.65 | 10.95 | 10.80 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 92.00 | 11.55 | 12.00 | 11.78 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |