Options Chain for WESTERN DIGITAL CORP COM (WDC) - $187.88 as of 1/5/2026 9:32:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 96.50 | 100.50 | 98.50 | % | 1.09 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 95.00 | 91.55 | 95.60 | 93.58 | % | 0.99 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 100.00 | 86.60 | 90.65 | 88.63 | % | 0.89 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 105.00 | 81.50 | 85.70 | 83.60 | % | 0.80 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 110.00 | 76.80 | 80.85 | 78.83 | 70.95 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.42 | 0.99 | 0.00 | -0.03 | 12/26/2025 | 1/5/2026 3:59:51 PM EST |
| 115.00 | 72.00 | 75.50 | 73.75 | % | 0.64 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 120.00 | 67.15 | 70.60 | 68.88 | 53.68 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.20 | 0.97 | 0.00 | -0.06 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 125.00 | 62.35 | 65.85 | 64.10 | % | 0.51 | 0 | 0 | 1.14 | 0.96 | 0.00 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 130.00 | 57.65 | 61.10 | 59.38 | % | 0.46 | 0 | 0 | 1.08 | 0.94 | 0.00 | -0.10 | 1/5/2026 3:59:51 PM EST | |||
| 135.00 | 53.00 | 56.50 | 54.75 | % | 0.41 | 0 | 0 | 1.04 | 0.93 | 0.00 | -0.11 | 1/5/2026 3:59:51 PM EST | |||
| 140.00 | 48.50 | 51.95 | 50.23 | 47.24 | % | 0.36 | 11 | 0 | 0.74 | 0.91 | 0.00 | -0.13 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 145.00 | 44.00 | 47.90 | 45.95 | 42.94 | +10.31 | +31.60% | 0.32 | 52 | 1 | 0.76 | 0.89 | 0.00 | -0.15 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 150.00 | 39.70 | 43.45 | 41.58 | 41.97 | % | 0.28 | 1 | 0 | 0.75 | 0.86 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 152.50 | 37.65 | 41.40 | 39.53 | 30.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.75 | 0.85 | 0.01 | -0.17 | 12/30/2025 | 1/5/2026 3:59:51 PM EST |
| 155.00 | 35.60 | 39.50 | 37.55 | 34.99 | -1.31 | -3.61% | 0.24 | 52 | 3 | 0.75 | 0.83 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 157.50 | 33.65 | 37.45 | 35.55 | % | 0.23 | 0 | 0 | 0.75 | 0.81 | 0.01 | -0.19 | 1/5/2026 3:59:51 PM EST | |||
| 160.00 | 31.75 | 35.50 | 33.63 | 22.36 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | 0.80 | 0.01 | -0.20 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 162.50 | 29.95 | 33.25 | 31.60 | % | 0.19 | 0 | 0 | 0.73 | 0.78 | 0.01 | -0.21 | 1/5/2026 3:59:51 PM EST | |||
| 165.00 | 28.10 | 32.00 | 30.05 | 18.87 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.75 | 0.76 | 0.01 | -0.22 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 167.50 | 26.60 | 30.05 | 28.33 | % | 0.17 | 0 | 0 | 0.74 | 0.74 | 0.01 | -0.22 | 1/5/2026 3:59:51 PM EST | |||
| 170.00 | 24.60 | 27.75 | 26.18 | 26.87 | +2.16 | +8.75% | 0.15 | 3 | 9 | 0.72 | 0.72 | 0.01 | -0.23 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 172.50 | 23.30 | 25.75 | 24.53 | 16.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | 0.70 | 0.01 | -0.24 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 175.00 | 21.40 | 24.65 | 23.03 | 19.73 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.71 | 0.67 | 0.01 | -0.24 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 177.50 | 19.95 | 23.70 | 21.83 | 13.45 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.73 | 0.65 | 0.01 | -0.25 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 180.00 | 18.55 | 22.50 | 20.53 | 21.00 | +1.70 | +8.81% | 0.11 | 4 | 7 | 0.73 | 0.63 | 0.01 | -0.25 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 182.50 | 17.65 | 19.85 | 18.75 | 18.07 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.71 | 0.60 | 0.01 | -0.25 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 185.00 | 16.40 | 18.65 | 17.53 | 17.72 | -0.28 | -1.56% | 0.09 | 1 | 22 | 0.71 | 0.58 | 0.01 | -0.26 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 187.50 | 14.50 | 17.90 | 16.20 | 16.06 | +0.06 | +0.38% | 0.09 | 8 | 10 | 0.71 | 0.55 | 0.01 | -0.26 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 190.00 | 15.00 | 17.50 | 16.25 | 14.67 | +0.29 | +2.02% | 0.09 | 7 | 3 | 0.76 | 0.53 | 0.01 | -0.26 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 192.50 | 12.25 | 15.40 | 13.83 | 14.13 | % | 0.07 | 1 | 0 | 0.70 | 0.50 | 0.01 | -0.26 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 195.00 | 11.15 | 14.60 | 12.88 | 13.10 | +5.28 | +67.52% | 0.07 | 4 | 1 | 0.70 | 0.48 | 0.01 | -0.26 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 197.50 | 10.90 | 13.80 | 12.35 | 12.75 | % | 0.06 | 1 | 0 | 0.72 | 0.46 | 0.01 | -0.26 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 200.00 | 9.25 | 12.70 | 10.98 | 10.81 | 0.00 | 0.00% | 0.05 | 8 | 7 | 0.70 | 0.43 | 0.01 | -0.25 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 205.00 | 7.50 | 11.35 | 9.43 | 9.60 | +0.35 | +3.79% | 0.05 | 1 | 12 | 0.70 | 0.39 | 0.01 | -0.25 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 210.00 | 6.15 | 9.50 | 7.83 | 7.90 | +0.28 | +3.68% | 0.04 | 3 | 6 | 0.69 | 0.35 | 0.01 | -0.23 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 215.00 | 5.00 | 8.20 | 6.60 | 7.31 | +1.26 | +20.83% | 0.03 | 17 | 1 | 0.69 | 0.31 | 0.01 | -0.22 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 220.00 | 4.00 | 8.00 | 6.00 | 6.57 | +0.67 | +11.36% | 0.03 | 1 | 12 | 0.72 | 0.27 | 0.01 | -0.21 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 225.00 | 3.00 | 6.10 | 4.55 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | 0.24 | 0.01 | -0.20 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 230.00 | 2.20 | 6.45 | 4.33 | 4.35 | +0.61 | +16.31% | 0.02 | 11 | 3 | 0.72 | 0.21 | 0.01 | -0.18 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 235.00 | 2.62 | 4.55 | 3.59 | 3.94 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.72 | 0.18 | 0.01 | -0.17 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 240.00 | 1.28 | 4.90 | 3.09 | 3.05 | -0.10 | -3.18% | 0.01 | 9 | 1 | 0.71 | 0.16 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 120.00 | 0.40 | 0.80 | 0.60 | 0.60 | -0.25 | -29.42% | 0.01 | 2 | 7 | 0.86 | -0.03 | 0.00 | -0.06 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 125.00 | 0.21 | 1.88 | 1.05 | 1.05 | % | 0.01 | 8 | 0 | 0.85 | -0.04 | 0.00 | -0.08 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 130.00 | 0.11 | 1.20 | 0.66 | 0.94 | % | 0.01 | 1 | 0 | 0.71 | -0.06 | 0.00 | -0.10 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 135.00 | 0.46 | 4.15 | 2.31 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | -0.07 | 0.00 | -0.11 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 140.00 | 0.79 | 3.15 | 1.97 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | -0.09 | 0.00 | -0.13 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 145.00 | 1.28 | 3.90 | 2.59 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.78 | -0.11 | 0.00 | -0.15 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 150.00 | 1.68 | 4.85 | 3.27 | 3.19 | -0.41 | -11.39% | 0.02 | 5 | 21 | 0.77 | -0.14 | 0.01 | -0.16 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 152.50 | 2.98 | 4.70 | 3.84 | 3.69 | -2.41 | -39.51% | 0.03 | 2 | 11 | 0.78 | -0.15 | 0.01 | -0.17 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 155.00 | 3.50 | 6.15 | 4.83 | 4.66 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.81 | -0.17 | 0.01 | -0.18 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 157.50 | 3.75 | 5.45 | 4.60 | 7.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.76 | -0.19 | 0.01 | -0.19 | 12/29/2025 | 1/5/2026 3:59:51 PM EST |
| 160.00 | 3.15 | 7.40 | 5.28 | 5.60 | -0.38 | -6.36% | 0.03 | 77 | 16 | 0.75 | -0.20 | 0.01 | -0.20 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 162.50 | 3.85 | 8.00 | 5.93 | 6.00 | -3.67 | -37.96% | 0.04 | 13 | 3 | 0.75 | -0.22 | 0.01 | -0.21 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 165.00 | 4.55 | 7.00 | 5.78 | 6.80 | -0.24 | -3.41% | 0.04 | 133 | 26 | 0.70 | -0.24 | 0.01 | -0.22 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 167.50 | 5.30 | 8.45 | 6.88 | 7.55 | -1.24 | -14.11% | 0.04 | 3 | 13 | 0.72 | -0.26 | 0.01 | -0.22 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 170.00 | 7.30 | 10.30 | 8.80 | 8.44 | -0.36 | -4.10% | 0.05 | 17 | 22 | 0.78 | -0.28 | 0.01 | -0.23 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 172.50 | 7.60 | 10.00 | 8.80 | 9.62 | -5.22 | -35.18% | 0.05 | 4 | 1 | 0.73 | -0.30 | 0.01 | -0.24 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 175.00 | 8.55 | 12.20 | 10.38 | 9.75 | -1.92 | -16.46% | 0.06 | 2 | 22 | 0.76 | -0.33 | 0.01 | -0.24 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 177.50 | 9.75 | 12.15 | 10.95 | 10.84 | -1.98 | -15.45% | 0.06 | 1 | 3 | 0.74 | -0.35 | 0.01 | -0.25 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 180.00 | 10.05 | 13.20 | 11.63 | 13.00 | -0.13 | -0.99% | 0.06 | 6 | 6 | 0.72 | -0.37 | 0.01 | -0.25 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 182.50 | 12.30 | 14.70 | 13.50 | 15.03 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.75 | -0.40 | 0.01 | -0.25 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 185.00 | 12.20 | 15.55 | 13.88 | 14.80 | -0.81 | -5.19% | 0.08 | 6 | 13 | 0.71 | -0.42 | 0.01 | -0.26 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 187.50 | 14.75 | 17.50 | 16.13 | 17.62 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.75 | -0.45 | 0.01 | -0.26 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 190.00 | 16.55 | 18.15 | 17.35 | 14.00 | -4.28 | -23.42% | 0.09 | 1 | 2 | 0.75 | -0.47 | 0.01 | -0.26 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 192.50 | 17.50 | 20.20 | 18.85 | % | 0.10 | 0 | 0 | 0.75 | -0.50 | 0.01 | -0.26 | 1/5/2026 3:59:51 PM EST | |||
| 195.00 | 18.35 | 22.00 | 20.18 | 18.62 | % | 0.10 | 1 | 0 | 0.74 | -0.52 | 0.01 | -0.26 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 197.50 | 19.90 | 22.50 | 21.20 | % | 0.11 | 0 | 0 | 0.72 | -0.54 | 0.01 | -0.26 | 1/5/2026 3:59:51 PM EST | |||
| 200.00 | 21.45 | 24.60 | 23.03 | % | 0.12 | 0 | 0 | 0.73 | -0.57 | 0.01 | -0.25 | 1/5/2026 3:59:51 PM EST | |||
| 205.00 | 24.85 | 27.40 | 26.13 | % | 0.13 | 0 | 0 | 0.72 | -0.61 | 0.01 | -0.25 | 1/5/2026 3:59:51 PM EST | |||
| 210.00 | 29.05 | 30.90 | 29.98 | % | 0.14 | 0 | 0 | 0.73 | -0.65 | 0.01 | -0.23 | 1/5/2026 3:59:51 PM EST | |||
| 215.00 | 32.20 | 35.70 | 33.95 | % | 0.16 | 0 | 0 | 0.75 | -0.69 | 0.01 | -0.22 | 1/5/2026 3:59:51 PM EST | |||
| 220.00 | 35.50 | 38.45 | 36.98 | % | 0.17 | 0 | 0 | 0.70 | -0.73 | 0.01 | -0.21 | 1/5/2026 3:59:51 PM EST | |||
| 225.00 | 39.60 | 43.55 | 41.58 | % | 0.18 | 0 | 0 | 0.72 | -0.76 | 0.01 | -0.20 | 1/5/2026 3:59:51 PM EST | |||
| 230.00 | 44.00 | 47.80 | 45.90 | % | 0.20 | 0 | 0 | 0.73 | -0.79 | 0.01 | -0.18 | 1/5/2026 3:59:51 PM EST | |||
| 235.00 | 48.30 | 52.20 | 50.25 | % | 0.21 | 0 | 0 | 0.73 | -0.82 | 0.01 | -0.17 | 1/5/2026 3:59:51 PM EST | |||
| 240.00 | 52.80 | 56.65 | 54.73 | % | 0.23 | 0 | 0 | 0.73 | -0.84 | 0.01 | -0.15 | 1/5/2026 3:59:51 PM EST |