Options Chain for WESTERN DIGITAL CORP COM (WDC) - $86.00 as of 9/3/2025 9:27:00 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 | 50.70 | 52.60 | 51.65 | % | 1.48 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 40.00 | 45.70 | 47.50 | 46.60 | % | 1.17 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 45.00 | 40.85 | 42.55 | 41.70 | 31.70 | 0.00 | 0.00% | 0.93 | 0 | 1 | 7.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/3/2025 4:00:01 PM EST |
| 50.00 | 35.65 | 37.80 | 36.73 | 30.30 | 0.00 | 0.00% | 0.73 | 0 | 3 | 6.34 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:01 PM EST |
| 55.00 | 30.80 | 32.60 | 31.70 | 22.22 | 0.00 | 0.00% | 0.58 | 0 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 4:00:01 PM EST |
| 57.00 | 28.65 | 30.05 | 29.35 | % | 0.51 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 58.00 | 27.70 | 29.85 | 28.78 | % | 0.50 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 59.00 | 26.90 | 27.95 | 27.43 | % | 0.46 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 60.00 | 25.90 | 27.90 | 26.90 | 19.30 | 0.00 | 0.00% | 0.45 | 0 | 6 | 4.72 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:01 PM EST |
| 61.00 | 24.50 | 26.45 | 25.48 | % | 0.42 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 62.00 | 23.85 | 25.15 | 24.50 | 22.84 | +5.22 | +29.63% | 0.40 | 4 | 11 | 4.08 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 63.00 | 22.60 | 24.35 | 23.48 | % | 0.37 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 64.00 | 21.90 | 22.70 | 22.30 | % | 0.35 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 65.00 | 20.85 | 22.45 | 21.65 | 11.05 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 4:00:01 PM EST |
| 66.00 | 19.65 | 20.55 | 20.10 | 19.65 | +9.70 | +97.49% | 0.30 | 5 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 67.00 | 18.75 | 21.05 | 19.90 | % | 0.30 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 68.00 | 17.85 | 18.70 | 18.28 | 12.47 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:01 PM EST |
| 69.00 | 16.90 | 18.20 | 17.55 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 4:00:01 PM EST |
| 70.00 | 15.90 | 16.70 | 16.30 | 4.14 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/3/2025 4:00:01 PM EST |
| 71.00 | 14.40 | 15.70 | 15.05 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 4:00:01 PM EST |
| 72.00 | 13.90 | 14.90 | 14.40 | 8.46 | 0.00 | 0.00% | 0.20 | 0 | 27 | 2.24 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:01 PM EST |
| 73.00 | 12.90 | 14.00 | 13.45 | 7.37 | 0.00 | 0.00% | 0.18 | 0 | 83 | 2.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:01 PM EST |
| 74.00 | 11.90 | 12.10 | 12.00 | 11.90 | +5.24 | +78.68% | 0.16 | 46 | 160 | 1.52 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 75.00 | 10.90 | 11.25 | 11.08 | 10.45 | +4.31 | +70.20% | 0.15 | 20 | 89 | 2.04 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 76.00 | 9.90 | 10.10 | 10.00 | 4.33 | 0.00 | 0.00% | 0.13 | 0 | 1,244 | 1.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:01 PM EST |
| 77.00 | 8.90 | 9.10 | 9.00 | 7.58 | +2.71 | +55.65% | 0.12 | 1 | 50 | 1.34 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 78.00 | 7.90 | 8.10 | 8.00 | 7.32 | +4.64 | +173.14% | 0.10 | 1 | 118 | 1.71 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 79.00 | 6.90 | 7.10 | 7.00 | 6.60 | +4.60 | +230.00% | 0.09 | 2,826 | 2,829 | 1.19 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 80.00 | 5.90 | 6.10 | 6.00 | 5.65 | +3.30 | +140.43% | 0.07 | 322 | 771 | 0.81 | 0.98 | 0.03 | -0.02 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 81.00 | 4.95 | 5.10 | 5.03 | 5.00 | +3.33 | +199.41% | 0.06 | 43 | 129 | 0.75 | 0.92 | 0.05 | -0.10 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 82.00 | 4.00 | 4.15 | 4.08 | 4.23 | +3.03 | +252.50% | 0.05 | 71 | 177 | 0.33 | 0.90 | 0.07 | -0.11 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 83.00 | 2.79 | 3.25 | 3.02 | 2.97 | +2.22 | +296.00% | 0.04 | 13 | 287 | 0.97 | 0.82 | 0.08 | -0.17 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 84.00 | 2.23 | 2.52 | 2.38 | 2.14 | +1.66 | +345.84% | 0.03 | 3,440 | 175 | 0.68 | 0.74 | 0.11 | -0.20 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 85.00 | 1.60 | 1.76 | 1.68 | 1.50 | +1.36 | +971.43% | 0.02 | 95 | 72 | 0.48 | 0.63 | 0.13 | -0.23 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 86.00 | 1.06 | 1.15 | 1.11 | 1.18 | +1.01 | +594.12% | 0.01 | 401 | 40 | 0.46 | 0.49 | 0.14 | -0.25 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 87.00 | 0.65 | 0.72 | 0.69 | 0.62 | +0.52 | +520.00% | 0.01 | 62 | 1 | 0.46 | 0.35 | 0.13 | -0.24 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 88.00 | 0.36 | 0.42 | 0.39 | 0.34 | +0.22 | +183.34% | 0.00 | 42 | 1 | 0.45 | 0.24 | 0.11 | -0.21 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 89.00 | 0.19 | 0.24 | 0.22 | 0.25 | -0.05 | -16.67% | 0.00 | 10 | 8 | 0.44 | 0.16 | 0.08 | -0.17 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 90.00 | 0.10 | 0.13 | 0.12 | 0.11 | +0.10 | +1,000.00% | 0.00 | 1,880 | 62 | 0.52 | 0.09 | 0.06 | -0.12 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.78 | 0.05 | 0.03 | -0.06 | 9/3/2025 4:00:01 PM EST | |||
| 92.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.02 | -0.03 | 9/3/2025 4:00:01 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST | |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.20 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/3/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 58.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 59.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.32 | +0.07 | +28.00% | 0.00 | 1 | 18 | 2.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.46 | +0.25 | +119.05% | 0.00 | 1 | 8 | 2.58 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 62.00 | 0.00 | 0.47 | 0.24 | 0.78 | +0.59 | +310.53% | 0.00 | 1 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 0.47 | 0.24 | 0.92 | % | 0.00 | 1 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST | |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 98 | 3.71 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 0.72 | 0.36 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/3/2025 4:00:01 PM EST |
| 67.00 | 0.00 | 1.66 | 0.83 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:01 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.87 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 4:00:01 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.78 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.44 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 0.40 | 0.20 | 0.19 | +0.12 | +171.43% | 0.00 | 2 | 22 | 1.85 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 72.00 | 0.00 | 0.60 | 0.30 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 746 | 1.94 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 73.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.87 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:01 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 36 | 144 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 30 | 632 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 76.00 | 0.01 | 0.04 | 0.03 | 0.19 | +0.09 | +90.00% | 0.00 | 4 | 82 | 0.75 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 77.00 | 0.02 | 0.25 | 0.14 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 219 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 78.00 | 0.01 | 0.53 | 0.27 | 0.03 | -0.25 | -89.29% | 0.00 | 1,651 | 1,678 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 79.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.35 | -87.50% | 0.00 | 30 | 145 | 0.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | 0.07 | -0.78 | -91.77% | 0.00 | 85 | 220 | 0.73 | -0.02 | 0.03 | -0.02 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 81.00 | 0.05 | 0.09 | 0.07 | 0.11 | -0.88 | -88.89% | 0.00 | 143 | 131 | 0.48 | -0.08 | 0.05 | -0.10 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 82.00 | 0.00 | 0.16 | 0.08 | 0.22 | -1.79 | -89.06% | 0.00 | 186 | 113 | 0.64 | -0.10 | 0.07 | -0.11 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 83.00 | 0.21 | 0.37 | 0.29 | 0.24 | -3.08 | -92.78% | 0.00 | 88 | 9 | 0.48 | -0.18 | 0.08 | -0.17 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 84.00 | 0.39 | 0.46 | 0.43 | 0.50 | -3.00 | -85.72% | 0.01 | 298 | 1 | 0.43 | -0.26 | 0.11 | -0.20 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 85.00 | 0.67 | 0.77 | 0.72 | 0.61 | -4.37 | -87.76% | 0.01 | 159 | 6 | 0.42 | -0.37 | 0.13 | -0.23 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 86.00 | 1.11 | 1.35 | 1.23 | 1.17 | -6.73 | -85.19% | 0.01 | 139 | 2 | 0.45 | -0.51 | 0.14 | -0.25 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 87.00 | 1.68 | 1.79 | 1.74 | 2.20 | % | 0.02 | 5 | 0 | 0.40 | -0.65 | 0.13 | -0.24 | 9/3/2025 | 9/3/2025 4:00:01 PM EST | |
| 88.00 | 2.32 | 2.58 | 2.45 | 8.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.64 | -0.76 | 0.11 | -0.21 | 8/26/2025 | 9/3/2025 4:00:01 PM EST |
| 89.00 | 2.91 | 3.35 | 3.13 | 3.40 | % | 0.04 | 1 | 0 | 0.52 | -0.84 | 0.08 | -0.17 | 9/3/2025 | 9/3/2025 4:00:01 PM EST | |
| 90.00 | 3.70 | 5.25 | 4.48 | % | 0.05 | 0 | 0 | 1.04 | -0.91 | 0.06 | -0.12 | 9/3/2025 4:00:01 PM EST | |||
| 91.00 | 4.60 | 5.25 | 4.93 | 5.55 | % | 0.05 | 3 | 0 | 1.13 | -0.95 | 0.03 | -0.06 | 9/3/2025 | 9/3/2025 4:00:01 PM EST | |
| 92.00 | 5.75 | 8.00 | 6.88 | % | 0.07 | 0 | 0 | 1.62 | -0.97 | 0.02 | -0.03 | 9/3/2025 4:00:01 PM EST |