Options Chain for WESTERN DIGITAL CORP COM (WDC) - $448.90 as of 9/3/2026 4:07:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 375.00 | 77.50 | 87.50 | 82.50 | % | 0.22 | 0 | 0 | 0.61 | 0.80 | 0.00 | -0.36 | 9/3/2026 3:59:53 PM EST | |||
| 380.00 | 74.05 | 84.05 | 79.05 | % | 0.21 | 0 | 0 | 0.62 | 0.78 | 0.00 | -0.37 | 9/3/2026 3:59:53 PM EST | |||
| 385.00 | 70.75 | 80.75 | 75.75 | % | 0.20 | 0 | 0 | 0.62 | 0.77 | 0.00 | -0.39 | 9/3/2026 3:59:53 PM EST | |||
| 390.00 | 67.50 | 77.50 | 72.50 | % | 0.19 | 0 | 0 | 0.63 | 0.75 | 0.00 | -0.40 | 9/3/2026 3:59:53 PM EST | |||
| 395.00 | 64.40 | 74.40 | 69.40 | % | 0.18 | 0 | 0 | 0.63 | 0.73 | 0.00 | -0.41 | 9/3/2026 3:59:53 PM EST | |||
| 400.00 | 61.35 | 71.35 | 66.35 | 68.95 | % | 0.17 | 5 | 0 | 0.64 | 0.72 | 0.00 | -0.42 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 405.00 | 58.45 | 68.45 | 63.45 | % | 0.16 | 0 | 0 | 0.64 | 0.70 | 0.00 | -0.43 | 9/3/2026 3:59:53 PM EST | |||
| 410.00 | 55.60 | 65.60 | 60.60 | % | 0.15 | 0 | 0 | 0.64 | 0.68 | 0.00 | -0.44 | 9/3/2026 3:59:53 PM EST | |||
| 415.00 | 52.90 | 62.90 | 57.90 | % | 0.14 | 0 | 0 | 0.65 | 0.66 | 0.00 | -0.44 | 9/3/2026 3:59:53 PM EST | |||
| 420.00 | 50.05 | 60.05 | 55.05 | % | 0.13 | 0 | 0 | 0.65 | 0.64 | 0.00 | -0.45 | 9/3/2026 3:59:53 PM EST | |||
| 425.00 | 47.70 | 57.70 | 52.70 | 54.15 | % | 0.12 | 3 | 0 | 0.65 | 0.63 | 0.00 | -0.46 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 430.00 | 45.25 | 55.25 | 50.25 | % | 0.12 | 0 | 0 | 0.65 | 0.61 | 0.00 | -0.46 | 9/3/2026 3:59:53 PM EST | |||
| 435.00 | 42.90 | 52.90 | 47.90 | 48.28 | % | 0.11 | 4 | 0 | 0.66 | 0.59 | 0.00 | -0.46 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 440.00 | 39.90 | 49.90 | 44.90 | 44.66 | % | 0.10 | 2 | 0 | 0.65 | 0.57 | 0.00 | -0.47 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 445.00 | 38.55 | 48.55 | 43.55 | 39.00 | % | 0.10 | 1 | 0 | 0.66 | 0.55 | 0.00 | -0.47 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 450.00 | 36.55 | 46.55 | 41.55 | % | 0.09 | 0 | 0 | 0.67 | 0.53 | 0.00 | -0.47 | 9/3/2026 3:59:53 PM EST | |||
| 455.00 | 34.60 | 44.60 | 39.60 | % | 0.09 | 0 | 0 | 0.67 | 0.52 | 0.00 | -0.47 | 9/3/2026 3:59:53 PM EST | |||
| 460.00 | 32.55 | 42.55 | 37.55 | % | 0.08 | 0 | 0 | 0.67 | 0.50 | 0.00 | -0.47 | 9/3/2026 3:59:53 PM EST | |||
| 465.00 | 30.85 | 40.85 | 35.85 | % | 0.08 | 0 | 0 | 0.67 | 0.48 | 0.00 | -0.47 | 9/3/2026 3:59:53 PM EST | |||
| 470.00 | 28.60 | 38.60 | 33.60 | % | 0.07 | 0 | 0 | 0.67 | 0.46 | 0.00 | -0.46 | 9/3/2026 3:59:53 PM EST | |||
| 475.00 | 25.60 | 35.60 | 30.60 | 30.70 | % | 0.06 | 1 | 0 | 0.65 | 0.45 | 0.00 | -0.46 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 480.00 | 25.55 | 33.55 | 29.55 | % | 0.06 | 0 | 0 | 0.66 | 0.43 | 0.00 | -0.46 | 9/3/2026 3:59:53 PM EST | |||
| 485.00 | 24.00 | 31.95 | 27.98 | % | 0.06 | 0 | 0 | 0.66 | 0.41 | 0.00 | -0.45 | 9/3/2026 3:59:53 PM EST | |||
| 490.00 | 22.55 | 30.55 | 26.55 | 22.00 | % | 0.05 | 3 | 0 | 0.66 | 0.40 | 0.00 | -0.44 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 495.00 | 21.10 | 29.05 | 25.08 | % | 0.05 | 0 | 0 | 0.66 | 0.38 | 0.00 | -0.44 | 9/3/2026 3:59:53 PM EST | |||
| 500.00 | 19.75 | 27.65 | 23.70 | 22.70 | % | 0.05 | 1 | 0 | 0.66 | 0.37 | 0.00 | -0.43 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 505.00 | 18.45 | 26.45 | 22.45 | % | 0.04 | 0 | 0 | 0.66 | 0.35 | 0.00 | -0.43 | 9/3/2026 3:59:53 PM EST | |||
| 510.00 | 17.20 | 25.15 | 21.18 | 23.11 | % | 0.04 | 1 | 0 | 0.66 | 0.34 | 0.00 | -0.42 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 515.00 | 16.00 | 24.00 | 20.00 | 20.05 | % | 0.04 | 72 | 0 | 0.66 | 0.32 | 0.00 | -0.41 | 9/3/2026 | 9/3/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 375.00 | 10.55 | 18.65 | 14.60 | 14.63 | % | 0.04 | 114 | 0 | 0.67 | -0.20 | 0.00 | -0.36 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 380.00 | 11.95 | 20.10 | 16.03 | 16.03 | % | 0.04 | 12 | 0 | 0.67 | -0.22 | 0.00 | -0.37 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 385.00 | 13.50 | 21.65 | 17.58 | 17.05 | % | 0.05 | 21 | 0 | 0.67 | -0.23 | 0.00 | -0.39 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 390.00 | 15.20 | 23.35 | 19.28 | % | 0.05 | 0 | 0 | 0.67 | -0.25 | 0.00 | -0.40 | 9/3/2026 3:59:53 PM EST | |||
| 395.00 | 17.05 | 25.10 | 21.08 | 22.51 | % | 0.05 | 1 | 0 | 0.68 | -0.27 | 0.00 | -0.41 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 400.00 | 18.95 | 26.95 | 22.95 | 19.50 | % | 0.06 | 2 | 0 | 0.68 | -0.28 | 0.00 | -0.42 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 405.00 | 20.80 | 26.65 | 23.73 | % | 0.06 | 0 | 0 | 0.66 | -0.30 | 0.00 | -0.43 | 9/3/2026 3:59:53 PM EST | |||
| 410.00 | 22.80 | 30.95 | 26.88 | 25.35 | % | 0.07 | 1 | 0 | 0.68 | -0.32 | 0.00 | -0.44 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 415.00 | 25.20 | 33.10 | 29.15 | % | 0.07 | 0 | 0 | 0.68 | -0.34 | 0.00 | -0.44 | 9/3/2026 3:59:53 PM EST | |||
| 420.00 | 25.50 | 35.50 | 30.50 | 35.43 | % | 0.07 | 1 | 0 | 0.66 | -0.36 | 0.00 | -0.45 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 425.00 | 27.45 | 37.45 | 32.45 | 33.86 | % | 0.08 | 2 | 0 | 0.66 | -0.37 | 0.00 | -0.46 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 430.00 | 31.15 | 40.30 | 35.73 | % | 0.08 | 0 | 0 | 0.67 | -0.39 | 0.00 | -0.46 | 9/3/2026 3:59:53 PM EST | |||
| 435.00 | 33.55 | 43.55 | 38.55 | % | 0.09 | 0 | 0 | 0.68 | -0.41 | 0.00 | -0.46 | 9/3/2026 3:59:53 PM EST | |||
| 440.00 | 34.50 | 44.50 | 39.50 | 41.15 | % | 0.09 | 51 | 0 | 0.65 | -0.43 | 0.00 | -0.47 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 445.00 | 38.10 | 48.10 | 43.10 | 43.50 | % | 0.10 | 3 | 0 | 0.67 | -0.45 | 0.00 | -0.47 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 450.00 | 41.00 | 51.00 | 46.00 | 44.00 | % | 0.10 | 2 | 0 | 0.67 | -0.47 | 0.00 | -0.47 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 455.00 | 43.90 | 53.90 | 48.90 | % | 0.11 | 0 | 0 | 0.67 | -0.48 | 0.00 | -0.47 | 9/3/2026 3:59:53 PM EST | |||
| 460.00 | 47.05 | 57.05 | 52.05 | % | 0.11 | 0 | 0 | 0.67 | -0.50 | 0.00 | -0.47 | 9/3/2026 3:59:53 PM EST | |||
| 465.00 | 50.25 | 60.25 | 55.25 | % | 0.12 | 0 | 0 | 0.67 | -0.52 | 0.00 | -0.47 | 9/3/2026 3:59:53 PM EST | |||
| 470.00 | 53.55 | 63.55 | 58.55 | % | 0.12 | 0 | 0 | 0.67 | -0.54 | 0.00 | -0.46 | 9/3/2026 3:59:53 PM EST | |||
| 475.00 | 56.95 | 66.95 | 61.95 | % | 0.13 | 0 | 0 | 0.68 | -0.55 | 0.00 | -0.46 | 9/3/2026 3:59:53 PM EST | |||
| 480.00 | 60.40 | 70.40 | 65.40 | % | 0.14 | 0 | 0 | 0.68 | -0.57 | 0.00 | -0.46 | 9/3/2026 3:59:53 PM EST | |||
| 485.00 | 63.90 | 73.90 | 68.90 | % | 0.14 | 0 | 0 | 0.68 | -0.59 | 0.00 | -0.45 | 9/3/2026 3:59:53 PM EST | |||
| 490.00 | 67.50 | 77.50 | 72.50 | % | 0.15 | 0 | 0 | 0.68 | -0.60 | 0.00 | -0.44 | 9/3/2026 3:59:53 PM EST | |||
| 495.00 | 71.15 | 81.15 | 76.15 | % | 0.15 | 0 | 0 | 0.69 | -0.62 | 0.00 | -0.44 | 9/3/2026 3:59:53 PM EST | |||
| 500.00 | 74.85 | 84.85 | 79.85 | % | 0.16 | 0 | 0 | 0.69 | -0.63 | 0.00 | -0.43 | 9/3/2026 3:59:53 PM EST | |||
| 505.00 | 78.65 | 88.65 | 83.65 | % | 0.17 | 0 | 0 | 0.69 | -0.65 | 0.00 | -0.43 | 9/3/2026 3:59:53 PM EST | |||
| 510.00 | 82.60 | 92.60 | 87.60 | % | 0.17 | 0 | 0 | 0.69 | -0.66 | 0.00 | -0.42 | 9/3/2026 3:59:53 PM EST | |||
| 515.00 | 86.50 | 96.50 | 91.50 | % | 0.18 | 0 | 0 | 0.70 | -0.68 | 0.00 | -0.41 | 9/3/2026 3:59:53 PM EST |