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 | 39.25 | 41.75 | 40.50 | % | 1.01 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 35.10 | 35.80 | 35.45 | 30.50 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 50.00 | 30.15 | 30.65 | 30.40 | % | 0.61 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 55.00 | 25.25 | 27.45 | 26.35 | % | 0.48 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 20.30 | 21.75 | 21.03 | 15.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 61.00 | 18.45 | 20.45 | 19.45 | % | 0.32 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 62.00 | 18.30 | 19.55 | 18.93 | % | 0.31 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 63.00 | 16.40 | 18.30 | 17.35 | % | 0.28 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 64.00 | 16.35 | 17.25 | 16.80 | % | 0.26 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 15.40 | 16.10 | 15.75 | 15.33 | % | 0.24 | 5 | 0 | 0.62 | 0.96 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 66.00 | 14.40 | 15.35 | 14.88 | 14.40 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.55 | 0.94 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 67.00 | 13.40 | 15.55 | 14.48 | % | 0.22 | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 68.00 | 12.55 | 14.00 | 13.28 | % | 0.20 | 0 | 0 | 0.44 | 0.92 | 0.02 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 69.00 | 11.60 | 12.80 | 12.20 | 11.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | 0.89 | 0.02 | -0.04 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 70.00 | 10.65 | 11.85 | 11.25 | 7.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | 0.86 | 0.02 | -0.04 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 71.00 | 9.75 | 10.25 | 10.00 | 10.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.41 | 0.85 | 0.02 | -0.04 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 72.00 | 8.90 | 9.65 | 9.28 | 6.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | 0.82 | 0.03 | -0.05 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 73.00 | 8.00 | 9.25 | 8.63 | % | 0.12 | 0 | 0 | 0.45 | 0.80 | 0.03 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 74.00 | 6.30 | 7.65 | 6.98 | 6.87 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.30 | 0.77 | 0.03 | -0.05 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 75.00 | 6.40 | 8.00 | 7.20 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.74 | 0.04 | -0.05 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 76.00 | 5.75 | 6.20 | 5.98 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | 0.71 | 0.04 | -0.06 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 77.00 | 5.05 | 5.50 | 5.28 | 4.90 | -0.45 | -8.42% | 0.07 | 1 | 235 | 0.36 | 0.68 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 78.00 | 4.40 | 4.55 | 4.48 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.36 | 0.63 | 0.05 | -0.06 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 79.00 | 3.80 | 4.55 | 4.18 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | 0.59 | 0.05 | -0.06 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 3.25 | 3.40 | 3.33 | 3.45 | -0.78 | -18.44% | 0.04 | 34 | 300 | 0.35 | 0.54 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 81.00 | 2.76 | 2.87 | 2.82 | 2.91 | -0.71 | -19.62% | 0.03 | 157 | 17 | 0.35 | 0.49 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 82.00 | 2.31 | 2.52 | 2.42 | 3.07 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.35 | 0.44 | 0.05 | -0.06 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 83.00 | 1.89 | 2.04 | 1.97 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.34 | 0.39 | 0.05 | -0.05 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 84.00 | 1.53 | 1.77 | 1.65 | % | 0.02 | 0 | 0 | 0.34 | 0.35 | 0.05 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 85.00 | 1.25 | 1.46 | 1.36 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.34 | 0.31 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 86.00 | 0.99 | 1.18 | 1.09 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.34 | 0.27 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 87.00 | 0.74 | 0.99 | 0.87 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.25 | 0.04 | -0.05 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 88.00 | 0.53 | 1.27 | 0.90 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.22 | 0.03 | -0.05 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 89.00 | 0.42 | 1.99 | 1.21 | % | 0.01 | 0 | 0 | 0.61 | 0.17 | 0.03 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.85 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.15 | 0.03 | -0.03 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 0.45 | 0.23 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.14 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 92.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.02 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.01 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 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 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 61.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.04 | -0.03 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 64.00 | 0.00 | 2.26 | 1.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | -0.03 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 2.28 | 1.14 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.95 | -0.04 | 0.01 | -0.02 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.42 | 0.21 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.06 | 0.01 | -0.02 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 1.53 | 0.77 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | -0.07 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.76 | -0.08 | 0.02 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 69.00 | 0.29 | 1.67 | 0.98 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | -0.11 | 0.02 | -0.04 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.58 | 0.29 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.14 | 0.02 | -0.04 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 71.00 | 0.44 | 1.79 | 1.12 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.48 | -0.15 | 0.02 | -0.04 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.94 | 0.47 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.18 | 0.03 | -0.05 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 73.00 | 0.71 | 0.91 | 0.81 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.20 | 0.03 | -0.05 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 74.00 | 0.90 | 1.08 | 0.99 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.38 | -0.23 | 0.03 | -0.05 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 75.00 | 0.97 | 1.34 | 1.16 | 1.18 | +0.38 | +47.50% | 0.02 | 20 | 19 | 0.37 | -0.26 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 76.00 | 1.26 | 1.71 | 1.49 | 1.44 | +0.42 | +41.18% | 0.02 | 4 | 2 | 0.37 | -0.29 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 77.00 | 1.64 | 1.90 | 1.77 | 1.75 | -0.49 | -21.88% | 0.02 | 13 | 5 | 0.37 | -0.32 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 78.00 | 1.72 | 2.18 | 1.95 | % | 0.02 | 0 | 0 | 0.36 | -0.37 | 0.05 | -0.06 | 8/29/2025 4:00:00 PM EST | |||
| 79.00 | 2.36 | 2.54 | 2.45 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.35 | -0.41 | 0.05 | -0.06 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 2.82 | 2.93 | 2.88 | 2.96 | +0.74 | +33.34% | 0.04 | 1 | 24 | 0.35 | -0.46 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 81.00 | 3.30 | 3.55 | 3.43 | 2.79 | +0.16 | +6.09% | 0.04 | 4 | 36 | 0.35 | -0.51 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 82.00 | 3.85 | 4.00 | 3.93 | 4.00 | +1.06 | +36.06% | 0.05 | 27 | 1 | 0.34 | -0.56 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 83.00 | 4.40 | 4.60 | 4.50 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.34 | -0.61 | 0.05 | -0.05 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 84.00 | 5.05 | 5.25 | 5.15 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.32 | -0.65 | 0.05 | -0.05 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 5.75 | 6.00 | 5.88 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.34 | -0.69 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 86.00 | 6.40 | 6.85 | 6.63 | % | 0.08 | 0 | 0 | 0.34 | -0.73 | 0.04 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 87.00 | 5.80 | 7.65 | 6.73 | % | 0.08 | 0 | 0 | 0.23 | -0.75 | 0.04 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 88.00 | 7.05 | 9.45 | 8.25 | % | 0.09 | 0 | 0 | 0.33 | -0.78 | 0.03 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 89.00 | 8.90 | 11.10 | 10.00 | % | 0.11 | 0 | 0 | 0.53 | -0.83 | 0.03 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 8.85 | 10.30 | 9.58 | % | 0.11 | 0 | 0 | 0.24 | -0.85 | 0.03 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 91.00 | 9.75 | 11.15 | 10.45 | % | 0.11 | 0 | 0 | 0.50 | -0.86 | 0.02 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 92.00 | 11.65 | 13.90 | 12.78 | % | 0.14 | 0 | 0 | 0.55 | -0.90 | 0.02 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 95.00 | 13.60 | 15.75 | 14.68 | % | 0.15 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 100.00 | 19.50 | 20.90 | 20.20 | % | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST |