Options Chain for WESTERN DIGITAL CORP COM (WDC) - $74.66 as of 8/22/2025 2:57:52 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 | 41.85 | 42.75 | 42.30 | % | 1.21 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 36.80 | 37.25 | 37.03 | % | 0.93 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 31.90 | 32.15 | 32.03 | 31.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 26.90 | 27.70 | 27.30 | 24.75 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 21.95 | 22.70 | 22.33 | 22.22 | +2.43 | +12.28% | 0.41 | 1 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 57.00 | 19.85 | 21.00 | 20.43 | % | 0.36 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 58.00 | 18.80 | 19.75 | 19.28 | % | 0.33 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 59.00 | 17.90 | 19.00 | 18.45 | % | 0.31 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 16.95 | 18.00 | 17.48 | 17.19 | +1.48 | +9.43% | 0.29 | 1 | 6 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 61.00 | 15.85 | 16.75 | 16.30 | % | 0.27 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 62.00 | 15.00 | 15.25 | 15.13 | 14.97 | +1.50 | +11.14% | 0.24 | 4 | 11 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 63.00 | 13.90 | 14.20 | 14.05 | % | 0.22 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 64.00 | 12.85 | 13.25 | 13.05 | % | 0.20 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 11.95 | 13.10 | 12.53 | 11.05 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.66 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 66.00 | 10.90 | 11.45 | 11.18 | 9.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | 0.98 | 0.01 | -0.01 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 67.00 | 9.95 | 10.40 | 10.18 | % | 0.15 | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 68.00 | 9.05 | 9.90 | 9.48 | 7.28 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.48 | 0.96 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 69.00 | 8.05 | 9.25 | 8.65 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | 0.94 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 7.15 | 8.15 | 7.65 | 4.14 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.51 | 0.91 | 0.03 | -0.04 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 71.00 | 6.30 | 7.30 | 6.80 | 6.40 | +1.69 | +35.89% | 0.10 | 2 | 7 | 0.51 | 0.88 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 72.00 | 5.40 | 5.70 | 5.55 | 5.15 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.37 | 0.84 | 0.05 | -0.05 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 73.00 | 4.60 | 5.55 | 5.08 | 4.24 | +1.09 | +34.61% | 0.07 | 2 | 90 | 0.45 | 0.79 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 74.00 | 3.75 | 4.05 | 3.90 | 2.58 | -0.01 | -0.39% | 0.05 | 1 | 178 | 0.35 | 0.73 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 3.15 | 3.35 | 3.25 | 3.28 | +1.18 | +56.19% | 0.04 | 9 | 585 | 0.35 | 0.66 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 76.00 | 2.46 | 2.69 | 2.58 | 2.50 | +0.84 | +50.61% | 0.03 | 601 | 1,218 | 0.34 | 0.59 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 77.00 | 1.94 | 2.12 | 2.03 | 2.13 | +0.57 | +36.54% | 0.03 | 22 | 44 | 0.34 | 0.52 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 78.00 | 1.49 | 1.65 | 1.57 | 1.68 | +0.46 | +37.71% | 0.02 | 54 | 63 | 0.33 | 0.44 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 79.00 | 1.13 | 1.25 | 1.19 | 1.30 | +0.56 | +75.68% | 0.02 | 115 | 92 | 0.33 | 0.36 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.82 | 0.93 | 0.88 | 0.95 | +0.41 | +75.93% | 0.01 | 72 | 47 | 0.33 | 0.28 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 81.00 | 0.52 | 0.68 | 0.60 | 0.52 | -0.03 | -5.46% | 0.01 | 9 | 24 | 0.33 | 0.22 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 82.00 | 0.37 | 1.08 | 0.73 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.38 | 0.16 | 0.05 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 83.00 | 0.00 | 0.42 | 0.21 | 0.19 | -0.16 | -45.72% | 0.00 | 5 | 121 | 0.43 | 0.12 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.03 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.24 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 4 | 0.37 | 0.06 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 87.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 88.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.01 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 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 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.27 | 0.64 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 58.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 59.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 1.29 | 0.65 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 64.00 | 0.00 | 1.32 | 0.66 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | -0.01 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.18 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.54 | -0.01 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 0.61 | 0.31 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | -0.02 | 0.01 | -0.01 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 67.00 | 0.07 | 0.29 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.47 | -0.03 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | -0.04 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 69.00 | 0.00 | 0.36 | 0.18 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.47 | -0.06 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.37 | 0.19 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.44 | -0.09 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 1.09 | 0.55 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.42 | -0.12 | 0.04 | -0.05 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 72.00 | 0.34 | 0.56 | 0.45 | 0.53 | -0.57 | -51.82% | 0.01 | 3 | 1,689 | 0.36 | -0.16 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 73.00 | 0.57 | 0.73 | 0.65 | 0.73 | -0.35 | -32.41% | 0.01 | 43 | 17 | 0.36 | -0.21 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 74.00 | 0.78 | 0.96 | 0.87 | 1.01 | -0.78 | -43.58% | 0.01 | 4 | 113 | 0.35 | -0.27 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 1.10 | 1.27 | 1.19 | 1.21 | -1.27 | -51.21% | 0.02 | 685 | 11 | 0.34 | -0.34 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 76.00 | 1.47 | 1.64 | 1.56 | 1.68 | -1.04 | -38.24% | 0.02 | 6 | 73 | 0.34 | -0.41 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 77.00 | 1.88 | 2.11 | 2.00 | 2.12 | -1.38 | -39.43% | 0.03 | 2 | 112 | 0.33 | -0.48 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 78.00 | 2.46 | 2.66 | 2.56 | 2.78 | -0.57 | -17.02% | 0.03 | 2 | 19 | 0.33 | -0.56 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 79.00 | 2.93 | 3.35 | 3.14 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | -0.64 | 0.08 | -0.07 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 3.05 | 4.00 | 3.53 | 3.60 | % | 0.04 | 3 | 0 | 0.25 | -0.72 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 81.00 | 4.45 | 4.75 | 4.60 | 4.31 | % | 0.06 | 1 | 0 | 0.40 | -0.78 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 82.00 | 5.20 | 5.65 | 5.43 | % | 0.07 | 0 | 0 | 0.31 | -0.84 | 0.05 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 83.00 | 5.80 | 6.50 | 6.15 | % | 0.07 | 0 | 0 | 0.25 | -0.88 | 0.04 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 84.00 | 6.25 | 7.45 | 6.85 | % | 0.08 | 0 | 0 | 0.20 | -0.92 | 0.03 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 7.50 | 8.40 | 7.95 | % | 0.09 | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 86.00 | 8.55 | 9.70 | 9.13 | % | 0.11 | 0 | 0 | 0.45 | -0.96 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 87.00 | 9.90 | 11.25 | 10.58 | % | 0.12 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 88.00 | 10.65 | 11.25 | 10.95 | % | 0.12 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 12.50 | 13.25 | 12.88 | % | 0.14 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |