Cboe Global Markets

WDC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Western Digital Corp (wdc)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
69.06
Ask: 
69.35
Vol: 
7,880,376
Last: 
69.35
Change: 
+0.52 (+0.7556%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 67.000
3.52
-0.305
3.3
3.75
3,936
0.65
0.6324
0.0574
4161
WDC 68.000
2.9
-0.325
2.82
3.15
39
0.67
0.5731
0.0604
304
WDC 69.000
2.4
-0.275
1.83
2.82
255
0.6
0.5117
0.0618
406
WDC 70.000
2.05
-0.135
1.93
2.2
201
0.67
0.4506
0.0615
193
WDC 71.000
1.08
-0.705
1.53
1.82
21
0.67
0.3918
0.0596
66
WDC 72.000
1.27
-0.15
1.03
1.64
141
0.64
0.336
0.0565
223
Fri Aug 01 2025
Strike
WDC 67.000
WDC 68.000
WDC 69.000
WDC 70.000
WDC 71.000
WDC 72.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 67.000
1.8
+0.33
0.81
1.86
154
0.57
-0.3685
0.0576
163
WDC 68.000
2.17
+0.305
1.87
2.35
148
0.65
-0.428
0.0607
376
WDC 69.000
2.69
+0.375
2.39
2.77
130
0.68
-0.4896
0.0621
460
WDC 70.000
4.44
+1.605
3.1
3.35
136
0.68
-0.551
0.0617
194
WDC 71.000
3.38
-0.045
3.55
3.9
20
0.65
-0.6101
0.0598
65
WDC 72.000
0
+0
4.3
4.6
0
0.67
-0.666
0.0568
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 67.000
4.05
-0.1
3.65
4
10
0.52
0.6267
0.052
28
WDC 68.000
3.4
-0.15
3.2
3.55
7
0.54
0.5729
0.0542
13
WDC 69.000
2.87
-0.14
2.62
4.45
8
0.52
0.5179
0.0554
162
WDC 70.000
2.38
-0.135
2.13
2.45
88
0.53
0.4628
0.0554
113
WDC 71.000
2.03
-0.06
1.79
2.11
2
0.52
0.4088
0.0544
11
WDC 72.000
1.55
-0.165
1.36
1.75
1
0.51
0.3569
0.0524
14
Fri Aug 08 2025
Strike
WDC 67.000
WDC 68.000
WDC 69.000
WDC 70.000
WDC 71.000
WDC 72.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 67.000
1.65
-0.06
1.84
2.11
3
0.53
-0.3748
0.0523
111
WDC 68.000
2.04
-0.105
2.13
2.55
2
0.52
-0.4289
0.0546
25
WDC 69.000
2.91
+0.31
2.8
5
6
0.72
-0.4842
0.0557
22
WDC 70.000
4.5
+0
3.3
3.55
0
0.53
-0.5396
0.0558
15
WDC 71.000
3.6
-0.1
3.95
5.9
4
0.7
-0.594
0.0548
15
WDC 72.000
4.5
+0.2
4.5
5.75
7
0.61
-0.6463
0.0528
7
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 67.500
4.1
-0.025
3.7
4
1
0.47
0.5987
0.0489
388
WDC 68.000
3.55
-0.3
2.91
3.7
13
0.42
0.5738
0.0498
15
WDC 69.000
3.1
-0.2
2.81
3.2
5
0.46
0.5234
0.0509
30
WDC 70.000
2.57
-0.23
2.55
2.72
68
0.47
0.4727
0.0511
1354
WDC 71.000
2.35
-0.025
1.99
2.46
1
0.47
0.4227
0.0505
37
WDC 72.000
1.81
-0.185
1.68
2.02
1
0.46
0.3742
0.0491
43
Fri Aug 15 2025
Strike
WDC 67.500
WDC 68.000
WDC 69.000
WDC 70.000
WDC 71.000
WDC 72.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 67.500
2.5
+0.34
2.37
2.47
510
0.48
-0.4036
0.0493
863
WDC 68.000
2.66
+0.285
2.55
2.69
9
0.47
-0.4287
0.0502
18
WDC 69.000
3.15
+0.315
3.05
3.2
7
0.47
-0.4796
0.0513
6
WDC 70.000
3.45
+0
3.55
3.75
0
0.47
-0.5308
0.0516
373
WDC 71.000
4.55
+0.65
4.2
4.35
5
0.47
-0.5814
0.051
10
WDC 72.000
4.65
+0
4.8
6.8
0
0.61
-0.6304
0.0497
1
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 67.000
0
+0
3.3
4.6
0
0.37
0.6212
0.0451
0
WDC 68.000
4.02
-0.13
3.65
4
1
0.43
0.5748
0.0468
5
WDC 69.000
3.1
-0.525
2.47
3.45
3
0.38
0.5273
0.0479
4
WDC 70.000
2.21
+0
2.69
3.4
0
0.46
0.4795
0.0482
1
WDC 71.000
2.33
-0.34
2.31
2.66
49
0.44
0.4323
0.0478
54
WDC 72.000
1.14
+0
1.9
2.38
0
0.42
0.3864
0.0467
463
Fri Aug 22 2025
Strike
WDC 67.000
WDC 68.000
WDC 69.000
WDC 70.000
WDC 71.000
WDC 72.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 67.000
3.24
+0
2.22
2.58
0
0.44
-0.3813
0.0456
5
WDC 68.000
2.87
+0
2.6
3
0
0.44
-0.4282
0.0473
5
WDC 69.000
3.01
-0.09
2.86
3.45
5
0.42
-0.4763
0.0484
5
WDC 70.000
3.6
+0
3.6
4
0
0.43
-0.5246
0.0488
2
WDC 71.000
4.4
+0
4.25
4.6
0
0.43
-0.5725
0.0484
3
WDC 72.000
0
+0
4.65
5.2
0
0.41
-0.6192
0.0474
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 67.000
3.85
+0
3.55
5.05
0
0.37
0.6191
0.0422
0
WDC 68.000
4.56
+0
3.95
4.3
0
0.42
0.5757
0.0437
5
WDC 69.000
0
+0
1.77
3.85
0
0.32
0.5314
0.0446
0
WDC 70.000
3.3
+0
2.98
3.35
0
0.42
0.4869
0.045
2
WDC 71.000
2.32
+0
1.53
4.65
0
0.35
0.4427
0.0448
1
WDC 72.000
2.25
+0
2.15
2.48
0
0.41
0.3995
0.044
11
Fri Aug 29 2025
Strike
WDC 67.000
WDC 68.000
WDC 69.000
WDC 70.000
WDC 71.000
WDC 72.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WDC 67.000
2.51
+0
2.44
2.87
0
0.43
-0.384
0.0427
3
WDC 68.000
3.34
+0
2.07
3.2
0
0.37
-0.428
0.0442
4
WDC 69.000
3.37
+0.3
1.8
3.7
1
0.33
-0.4729
0.0452
6
WDC 70.000
0
+0
2.87
4.25
0
0.36
-0.5181
0.0457
0
WDC 71.000
4.39
-0.035
2.73
4.8
3
0.31
-0.563
0.0455
3
WDC 72.000
0
+0
3.35
5.4
0
0.42
-0.607
0.0448
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.