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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.15 | 41.35 | 40.75 | % | 1.02 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 34.30 | 37.05 | 35.68 | % | 0.79 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 29.35 | 31.15 | 30.25 | % | 0.60 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 55.00 | 23.25 | 25.65 | 24.45 | % | 0.44 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 57.00 | 22.30 | 24.30 | 23.30 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 58.00 | 21.25 | 23.00 | 22.13 | % | 0.38 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 59.00 | 20.35 | 22.10 | 21.23 | % | 0.36 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 20.15 | 21.25 | 20.70 | % | 0.34 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 61.00 | 18.10 | 19.65 | 18.88 | % | 0.31 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 62.00 | 17.30 | 19.15 | 18.23 | % | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 63.00 | 17.10 | 18.60 | 17.85 | 16.59 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.75 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 64.00 | 16.15 | 17.15 | 16.65 | % | 0.26 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 14.15 | 16.05 | 15.10 | % | 0.23 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 66.00 | 14.15 | 16.15 | 15.15 | % | 0.23 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 67.00 | 13.10 | 14.40 | 13.75 | % | 0.21 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 68.00 | 12.15 | 13.05 | 12.60 | % | 0.19 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 69.00 | 11.30 | 11.65 | 11.48 | % | 0.17 | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 10.35 | 11.55 | 10.95 | 10.10 | +0.10 | +1.00% | 0.16 | 1 | 19 | 0.56 | 0.98 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 71.00 | 9.35 | 9.65 | 9.50 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | 0.95 | 0.02 | -0.02 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 72.00 | 8.40 | 8.70 | 8.55 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.39 | 0.93 | 0.02 | -0.03 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 73.00 | 7.50 | 8.75 | 8.13 | 7.60 | +0.60 | +8.58% | 0.11 | 10 | 172 | 0.38 | 0.90 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 74.00 | 5.80 | 6.80 | 6.30 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.40 | 0.88 | 0.04 | -0.04 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 75.00 | 5.75 | 6.05 | 5.90 | 5.90 | -1.10 | -15.72% | 0.08 | 1 | 132 | 0.39 | 0.84 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 76.00 | 4.70 | 5.10 | 4.90 | 6.27 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.33 | 0.79 | 0.05 | -0.06 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 77.00 | 4.10 | 4.30 | 4.20 | 4.11 | -0.44 | -9.67% | 0.05 | 1 | 30 | 0.40 | 0.74 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 78.00 | 2.96 | 3.70 | 3.33 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.36 | 0.68 | 0.07 | -0.07 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 79.00 | 2.73 | 2.99 | 2.86 | 3.05 | -0.50 | -14.09% | 0.04 | 8 | 173 | 0.35 | 0.61 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 2.20 | 2.39 | 2.30 | 2.04 | -1.21 | -37.24% | 0.03 | 46 | 209 | 0.34 | 0.53 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 81.00 | 1.70 | 1.88 | 1.79 | 1.55 | -1.15 | -42.60% | 0.02 | 35 | 26 | 0.34 | 0.46 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 82.00 | 1.25 | 1.45 | 1.35 | 1.17 | -0.41 | -25.95% | 0.02 | 33 | 6 | 0.32 | 0.38 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 83.00 | 0.94 | 1.02 | 0.98 | 0.96 | -0.69 | -41.82% | 0.01 | 15 | 9 | 0.32 | 0.31 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 84.00 | 0.68 | 0.76 | 0.72 | 0.73 | -0.52 | -41.60% | 0.01 | 26 | 12 | 0.32 | 0.25 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 0.45 | 0.54 | 0.50 | 0.52 | -0.49 | -48.52% | 0.01 | 488 | 16 | 0.32 | 0.20 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 86.00 | 0.30 | 0.41 | 0.36 | 0.47 | -0.24 | -33.81% | 0.00 | 9 | 44 | 0.34 | 0.15 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.28 | 0.14 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.36 | 0.12 | 0.04 | -0.03 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 0.37 | 0.19 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.09 | 0.03 | -0.03 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 89.00 | 0.00 | 0.97 | 0.49 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.06 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.04 | 0.02 | -0.02 | 8/6/2025 | 8/29/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 92.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.07 | 1.04 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.27 | 0.64 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.81 | 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 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 61.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.31 | 0.66 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 2.17 | 1.09 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 518 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 1.31 | 0.66 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 69.00 | 0.04 | 1.34 | 0.69 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.62 | -0.01 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 70.00 | 0.10 | 1.88 | 0.99 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.60 | -0.02 | 0.01 | -0.01 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 71.00 | 0.14 | 0.19 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.40 | -0.05 | 0.02 | -0.02 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | -0.07 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 73.00 | 0.19 | 0.31 | 0.25 | 0.42 | -0.07 | -14.29% | 0.00 | 1 | 20 | 0.37 | -0.10 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 74.00 | 0.32 | 0.40 | 0.36 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.40 | -0.12 | 0.04 | -0.04 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 75.00 | 0.45 | 0.52 | 0.49 | 0.51 | +0.22 | +75.87% | 0.01 | 2 | 133 | 0.36 | -0.16 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 76.00 | 0.42 | 0.69 | 0.56 | 0.68 | +0.29 | +74.36% | 0.01 | 8 | 37 | 0.35 | -0.21 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 77.00 | 0.83 | 0.91 | 0.87 | 0.91 | -0.10 | -9.91% | 0.01 | 41 | 37 | 0.34 | -0.26 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 78.00 | 1.10 | 1.20 | 1.15 | 1.19 | -0.37 | -23.72% | 0.01 | 52 | 37 | 0.34 | -0.32 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 79.00 | 1.43 | 1.54 | 1.49 | 1.68 | +0.76 | +82.61% | 0.02 | 333 | 35 | 0.33 | -0.39 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 1.81 | 2.01 | 1.91 | 2.10 | +0.03 | +1.45% | 0.02 | 110 | 41 | 0.33 | -0.47 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 81.00 | 2.34 | 2.49 | 2.42 | 2.49 | +0.74 | +42.29% | 0.03 | 14 | 74 | 0.32 | -0.54 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 82.00 | 2.94 | 3.10 | 3.02 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 151 | 0.32 | -0.62 | 0.07 | -0.07 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 83.00 | 3.55 | 3.75 | 3.65 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.69 | 0.07 | -0.06 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 84.00 | 4.30 | 4.50 | 4.40 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.75 | 0.06 | -0.06 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 5.10 | 5.30 | 5.20 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.31 | -0.80 | 0.05 | -0.05 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 86.00 | 4.90 | 6.15 | 5.53 | 6.22 | % | 0.06 | 30 | 0 | 0.31 | -0.85 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 87.00 | 6.15 | 7.90 | 7.03 | % | 0.08 | 0 | 0 | 0.42 | -0.88 | 0.04 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 88.00 | 6.75 | 8.05 | 7.40 | 7.95 | % | 0.08 | 12 | 0 | 0.44 | -0.91 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 89.00 | 8.50 | 9.00 | 8.75 | % | 0.10 | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 8.65 | 10.05 | 9.35 | % | 0.10 | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 91.00 | 9.75 | 11.05 | 10.40 | % | 0.11 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 92.00 | 10.70 | 12.00 | 11.35 | % | 0.12 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST |