Options Chain for WESTERN DIGITAL CORP COM (WDC) - $260.19 as of 2/6/2026 3:41:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 140.00 | 147.70 | 143.85 | % | 1.03 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.04 | 2/6/2026 3:59:50 PM EST | |||
| 145.00 | 135.10 | 143.00 | 139.05 | % | 0.96 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.05 | 2/6/2026 3:59:50 PM EST | |||
| 150.00 | 131.00 | 136.85 | 133.93 | 128.95 | % | 0.89 | 2 | 0 | 1.26 | 0.98 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 155.00 | 126.20 | 132.10 | 129.15 | % | 0.83 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.05 | 2/6/2026 3:59:50 PM EST | |||
| 160.00 | 121.55 | 127.45 | 124.50 | % | 0.78 | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.06 | 2/6/2026 3:59:50 PM EST | |||
| 165.00 | 116.80 | 123.20 | 120.00 | % | 0.73 | 0 | 0 | 1.26 | 0.96 | 0.00 | -0.07 | 2/6/2026 3:59:50 PM EST | |||
| 170.00 | 112.15 | 119.10 | 115.63 | % | 0.68 | 0 | 0 | 1.26 | 0.95 | 0.00 | -0.09 | 2/6/2026 3:59:50 PM EST | |||
| 175.00 | 107.85 | 113.75 | 110.80 | % | 0.63 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.10 | 2/6/2026 3:59:50 PM EST | |||
| 180.00 | 103.40 | 108.70 | 106.05 | % | 0.59 | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.12 | 2/6/2026 3:59:50 PM EST | |||
| 185.00 | 99.00 | 104.95 | 101.98 | % | 0.55 | 0 | 0 | 0.94 | 0.92 | 0.00 | -0.13 | 2/6/2026 3:59:50 PM EST | |||
| 190.00 | 94.45 | 100.10 | 97.28 | % | 0.51 | 0 | 0 | 0.92 | 0.91 | 0.00 | -0.15 | 2/6/2026 3:59:50 PM EST | |||
| 195.00 | 90.40 | 96.40 | 93.40 | % | 0.48 | 0 | 0 | 0.94 | 0.90 | 0.00 | -0.16 | 2/6/2026 3:59:50 PM EST | |||
| 200.00 | 86.25 | 91.35 | 88.80 | 70.97 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.92 | 0.88 | 0.00 | -0.18 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 205.00 | 82.15 | 87.20 | 84.68 | % | 0.41 | 0 | 0 | 0.91 | 0.87 | 0.00 | -0.20 | 2/6/2026 3:59:50 PM EST | |||
| 210.00 | 78.10 | 83.70 | 80.90 | 64.90 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.92 | 0.85 | 0.00 | -0.21 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 215.00 | 74.20 | 79.85 | 77.03 | % | 0.36 | 0 | 0 | 0.91 | 0.84 | 0.00 | -0.23 | 2/6/2026 3:59:50 PM EST | |||
| 220.00 | 69.90 | 77.85 | 73.88 | % | 0.34 | 0 | 0 | 0.93 | 0.82 | 0.00 | -0.24 | 2/6/2026 3:59:50 PM EST | |||
| 225.00 | 66.70 | 71.70 | 69.20 | % | 0.31 | 0 | 0 | 0.89 | 0.80 | 0.00 | -0.26 | 2/6/2026 3:59:50 PM EST | |||
| 230.00 | 63.05 | 68.45 | 65.75 | % | 0.29 | 0 | 0 | 0.89 | 0.78 | 0.00 | -0.27 | 2/6/2026 3:59:50 PM EST | |||
| 235.00 | 59.35 | 65.30 | 62.33 | % | 0.27 | 0 | 0 | 0.89 | 0.76 | 0.00 | -0.29 | 2/6/2026 3:59:50 PM EST | |||
| 240.00 | 55.70 | 63.65 | 59.68 | % | 0.25 | 0 | 0 | 0.91 | 0.74 | 0.00 | -0.30 | 2/6/2026 3:59:50 PM EST | |||
| 245.00 | 52.35 | 60.40 | 56.38 | % | 0.23 | 0 | 0 | 0.90 | 0.72 | 0.00 | -0.31 | 2/6/2026 3:59:50 PM EST | |||
| 250.00 | 49.35 | 57.00 | 53.18 | % | 0.21 | 0 | 0 | 0.90 | 0.70 | 0.00 | -0.32 | 2/6/2026 3:59:50 PM EST | |||
| 255.00 | 46.40 | 52.10 | 49.25 | % | 0.19 | 0 | 0 | 0.87 | 0.68 | 0.00 | -0.33 | 2/6/2026 3:59:50 PM EST | |||
| 260.00 | 43.30 | 49.10 | 46.20 | 34.30 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.86 | 0.66 | 0.00 | -0.33 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 265.00 | 40.30 | 46.05 | 43.18 | 41.80 | +9.67 | +30.10% | 0.16 | 1 | 2 | 0.85 | 0.64 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 270.00 | 37.40 | 43.65 | 40.53 | 29.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | 0.62 | 0.00 | -0.35 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 275.00 | 34.70 | 41.85 | 38.28 | 28.16 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.85 | 0.59 | 0.00 | -0.35 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 280.00 | 34.40 | 37.55 | 35.98 | 36.60 | % | 0.13 | 3 | 0 | 0.85 | 0.57 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 285.00 | 30.15 | 35.55 | 32.85 | 35.25 | % | 0.12 | 4 | 0 | 0.83 | 0.55 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 290.00 | 27.95 | 33.55 | 30.75 | 26.35 | +2.75 | +11.66% | 0.11 | 1 | 1 | 0.83 | 0.53 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 295.00 | 26.00 | 31.30 | 28.65 | 23.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.83 | 0.50 | 0.00 | -0.35 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 300.00 | 24.60 | 29.50 | 27.05 | 25.00 | % | 0.09 | 1 | 0 | 0.83 | 0.48 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 305.00 | 22.20 | 27.50 | 24.85 | % | 0.08 | 0 | 0 | 0.82 | 0.46 | 0.00 | -0.35 | 2/6/2026 3:59:50 PM EST | |||
| 310.00 | 20.85 | 25.70 | 23.28 | 16.13 | % | 0.08 | 2 | 0 | 0.82 | 0.44 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 315.00 | 18.70 | 24.25 | 21.48 | % | 0.07 | 0 | 0 | 0.82 | 0.41 | 0.00 | -0.33 | 2/6/2026 3:59:50 PM EST | |||
| 320.00 | 17.85 | 22.55 | 20.20 | 14.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.82 | 0.39 | 0.00 | -0.33 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 325.00 | 15.90 | 22.10 | 19.00 | % | 0.06 | 0 | 0 | 0.83 | 0.37 | 0.00 | -0.32 | 2/6/2026 3:59:50 PM EST | |||
| 330.00 | 14.40 | 19.30 | 16.85 | 15.80 | % | 0.05 | 2 | 0 | 0.81 | 0.35 | 0.00 | -0.31 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 335.00 | 14.70 | 17.85 | 16.28 | 15.10 | % | 0.05 | 2 | 0 | 0.82 | 0.33 | 0.00 | -0.30 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 340.00 | 11.80 | 16.70 | 14.25 | % | 0.04 | 0 | 0 | 0.80 | 0.31 | 0.00 | -0.29 | 2/6/2026 3:59:50 PM EST | |||
| 345.00 | 10.70 | 15.75 | 13.23 | % | 0.04 | 0 | 0 | 0.80 | 0.29 | 0.00 | -0.28 | 2/6/2026 3:59:50 PM EST | |||
| 350.00 | 9.65 | 14.80 | 12.23 | % | 0.03 | 0 | 0 | 0.80 | 0.27 | 0.00 | -0.27 | 2/6/2026 3:59:50 PM EST | |||
| 355.00 | 10.65 | 14.45 | 12.55 | % | 0.04 | 0 | 0 | 0.84 | 0.26 | 0.00 | -0.26 | 2/6/2026 3:59:50 PM EST | |||
| 360.00 | 7.80 | 12.25 | 10.03 | 11.45 | % | 0.03 | 2 | 0 | 0.78 | 0.24 | 0.00 | -0.25 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 365.00 | 6.90 | 12.00 | 9.45 | 8.59 | % | 0.03 | 1 | 0 | 0.79 | 0.22 | 0.00 | -0.24 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 370.00 | 6.25 | 13.05 | 9.65 | % | 0.03 | 0 | 0 | 0.82 | 0.20 | 0.00 | -0.23 | 2/6/2026 3:59:50 PM EST | |||
| 375.00 | 5.35 | 10.15 | 7.75 | % | 0.02 | 0 | 0 | 0.77 | 0.19 | 0.00 | -0.22 | 2/6/2026 3:59:50 PM EST | |||
| 380.00 | 4.70 | 9.05 | 6.88 | 8.45 | % | 0.02 | 2 | 0 | 0.77 | 0.17 | 0.00 | -0.20 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 385.00 | 4.00 | 8.65 | 6.33 | % | 0.02 | 0 | 0 | 0.77 | 0.16 | 0.00 | -0.19 | 2/6/2026 3:59:50 PM EST | |||
| 390.00 | 5.85 | 8.00 | 6.93 | 7.45 | % | 0.02 | 2 | 0 | 0.81 | 0.15 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 395.00 | 2.84 | 7.60 | 5.22 | % | 0.01 | 0 | 0 | 0.76 | 0.14 | 0.00 | -0.17 | 2/6/2026 3:59:50 PM EST | |||
| 400.00 | 3.30 | 7.10 | 5.20 | 6.17 | % | 0.01 | 1 | 0 | 0.78 | 0.13 | 0.00 | -0.16 | 2/6/2026 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.04 | 2/6/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.42 | -0.02 | 0.00 | -0.05 | 2/6/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.06 | 2/6/2026 3:59:50 PM EST | |||
| 155.00 | 0.01 | 4.80 | 2.41 | % | 0.02 | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.05 | 2/6/2026 3:59:50 PM EST | |||
| 160.00 | 0.01 | 4.80 | 2.41 | % | 0.02 | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.06 | 2/6/2026 3:59:50 PM EST | |||
| 165.00 | 0.01 | 6.00 | 3.01 | % | 0.02 | 0 | 0 | 0.87 | -0.04 | 0.00 | -0.07 | 2/6/2026 3:59:50 PM EST | |||
| 170.00 | 0.01 | 6.45 | 3.23 | % | 0.02 | 0 | 0 | 0.85 | -0.05 | 0.00 | -0.09 | 2/6/2026 3:59:50 PM EST | |||
| 175.00 | 1.00 | 6.85 | 3.93 | % | 0.02 | 0 | 0 | 0.98 | -0.06 | 0.00 | -0.10 | 2/6/2026 3:59:50 PM EST | |||
| 180.00 | 0.48 | 7.40 | 3.94 | % | 0.02 | 0 | 0 | 0.91 | -0.07 | 0.00 | -0.12 | 2/6/2026 3:59:50 PM EST | |||
| 185.00 | 3.30 | 4.55 | 3.93 | 4.20 | % | 0.02 | 2 | 0 | 0.93 | -0.08 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 190.00 | 2.15 | 8.60 | 5.38 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.95 | -0.09 | 0.00 | -0.15 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 195.00 | 4.05 | 7.15 | 5.60 | 5.38 | % | 0.03 | 2 | 0 | 0.93 | -0.10 | 0.00 | -0.16 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 200.00 | 4.55 | 8.20 | 6.38 | 5.80 | -4.20 | -42.00% | 0.03 | 13 | 1 | 0.92 | -0.12 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 205.00 | 5.55 | 11.00 | 8.28 | % | 0.04 | 0 | 0 | 0.96 | -0.13 | 0.00 | -0.20 | 2/6/2026 3:59:50 PM EST | |||
| 210.00 | 6.95 | 12.00 | 9.48 | 9.48 | -2.72 | -22.30% | 0.05 | 1 | 0 | 0.96 | -0.15 | 0.00 | -0.21 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 215.00 | 6.80 | 13.00 | 9.90 | 9.90 | % | 0.05 | 5 | 0 | 0.92 | -0.16 | 0.00 | -0.23 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 220.00 | 6.60 | 14.30 | 10.45 | % | 0.05 | 0 | 0 | 0.89 | -0.18 | 0.00 | -0.24 | 2/6/2026 3:59:50 PM EST | |||
| 225.00 | 7.40 | 15.50 | 11.45 | 11.45 | -6.31 | -35.53% | 0.05 | 5 | 2 | 0.88 | -0.20 | 0.00 | -0.26 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 230.00 | 9.00 | 16.40 | 12.70 | 16.65 | % | 0.06 | 4 | 0 | 0.87 | -0.22 | 0.00 | -0.27 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 235.00 | 11.65 | 15.05 | 13.35 | 21.47 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.84 | -0.24 | 0.00 | -0.29 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 240.00 | 11.85 | 19.95 | 15.90 | % | 0.07 | 0 | 0 | 0.87 | -0.26 | 0.00 | -0.30 | 2/6/2026 3:59:50 PM EST | |||
| 245.00 | 13.45 | 21.75 | 17.60 | % | 0.07 | 0 | 0 | 0.86 | -0.28 | 0.00 | -0.31 | 2/6/2026 3:59:50 PM EST | |||
| 250.00 | 15.20 | 23.40 | 19.30 | % | 0.08 | 0 | 0 | 0.85 | -0.30 | 0.00 | -0.32 | 2/6/2026 3:59:50 PM EST | |||
| 255.00 | 18.25 | 25.00 | 21.63 | 30.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.86 | -0.32 | 0.00 | -0.33 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 260.00 | 22.45 | 26.80 | 24.63 | 29.20 | -4.07 | -12.24% | 0.09 | 1 | 2 | 0.88 | -0.34 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 265.00 | 23.40 | 28.80 | 26.10 | % | 0.10 | 0 | 0 | 0.86 | -0.36 | 0.00 | -0.34 | 2/6/2026 3:59:50 PM EST | |||
| 270.00 | 26.15 | 31.05 | 28.60 | 34.74 | % | 0.11 | 22 | 0 | 0.86 | -0.38 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 275.00 | 28.00 | 33.30 | 30.65 | 34.85 | % | 0.11 | 24 | 0 | 0.85 | -0.41 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 3:59:50 PM EST | |
| 280.00 | 31.05 | 35.80 | 33.43 | % | 0.12 | 0 | 0 | 0.85 | -0.43 | 0.00 | -0.35 | 2/6/2026 3:59:50 PM EST | |||
| 285.00 | 32.55 | 38.80 | 35.68 | % | 0.13 | 0 | 0 | 0.83 | -0.45 | 0.00 | -0.35 | 2/6/2026 3:59:50 PM EST | |||
| 290.00 | 36.20 | 41.75 | 38.98 | % | 0.13 | 0 | 0 | 0.84 | -0.47 | 0.00 | -0.35 | 2/6/2026 3:59:50 PM EST | |||
| 295.00 | 38.85 | 44.55 | 41.70 | % | 0.14 | 0 | 0 | 0.84 | -0.50 | 0.00 | -0.35 | 2/6/2026 3:59:50 PM EST | |||
| 300.00 | 41.85 | 47.60 | 44.73 | 56.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.83 | -0.52 | 0.00 | -0.35 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 305.00 | 45.15 | 50.85 | 48.00 | % | 0.16 | 0 | 0 | 0.83 | -0.54 | 0.00 | -0.35 | 2/6/2026 3:59:50 PM EST | |||
| 310.00 | 48.35 | 54.00 | 51.18 | % | 0.17 | 0 | 0 | 0.83 | -0.56 | 0.00 | -0.34 | 2/6/2026 3:59:50 PM EST | |||
| 315.00 | 51.25 | 57.20 | 54.23 | % | 0.17 | 0 | 0 | 0.82 | -0.59 | 0.00 | -0.33 | 2/6/2026 3:59:50 PM EST | |||
| 320.00 | 53.10 | 60.85 | 56.98 | % | 0.18 | 0 | 0 | 0.80 | -0.61 | 0.00 | -0.33 | 2/6/2026 3:59:50 PM EST | |||
| 325.00 | 57.90 | 64.20 | 61.05 | % | 0.19 | 0 | 0 | 0.81 | -0.63 | 0.00 | -0.32 | 2/6/2026 3:59:50 PM EST | |||
| 330.00 | 62.40 | 67.75 | 65.08 | % | 0.20 | 0 | 0 | 0.82 | -0.65 | 0.00 | -0.31 | 2/6/2026 3:59:50 PM EST | |||
| 335.00 | 65.50 | 71.40 | 68.45 | % | 0.20 | 0 | 0 | 0.81 | -0.67 | 0.00 | -0.30 | 2/6/2026 3:59:50 PM EST | |||
| 340.00 | 68.65 | 75.20 | 71.93 | % | 0.21 | 0 | 0 | 0.80 | -0.69 | 0.00 | -0.29 | 2/6/2026 3:59:50 PM EST | |||
| 345.00 | 73.15 | 79.20 | 76.18 | % | 0.22 | 0 | 0 | 0.81 | -0.71 | 0.00 | -0.28 | 2/6/2026 3:59:50 PM EST | |||
| 350.00 | 76.50 | 83.00 | 79.75 | % | 0.23 | 0 | 0 | 0.79 | -0.73 | 0.00 | -0.27 | 2/6/2026 3:59:50 PM EST | |||
| 355.00 | 81.25 | 87.15 | 84.20 | % | 0.24 | 0 | 0 | 0.80 | -0.74 | 0.00 | -0.26 | 2/6/2026 3:59:50 PM EST | |||
| 360.00 | 85.80 | 90.40 | 88.10 | % | 0.24 | 0 | 0 | 0.80 | -0.76 | 0.00 | -0.25 | 2/6/2026 3:59:50 PM EST | |||
| 365.00 | 89.55 | 95.15 | 92.35 | % | 0.25 | 0 | 0 | 0.80 | -0.78 | 0.00 | -0.24 | 2/6/2026 3:59:50 PM EST | |||
| 370.00 | 93.80 | 99.35 | 96.58 | % | 0.26 | 0 | 0 | 0.79 | -0.80 | 0.00 | -0.23 | 2/6/2026 3:59:50 PM EST | |||
| 375.00 | 98.00 | 103.80 | 100.90 | % | 0.27 | 0 | 0 | 0.79 | -0.81 | 0.00 | -0.22 | 2/6/2026 3:59:50 PM EST | |||
| 380.00 | 102.55 | 107.90 | 105.23 | % | 0.28 | 0 | 0 | 0.79 | -0.83 | 0.00 | -0.20 | 2/6/2026 3:59:50 PM EST | |||
| 385.00 | 106.50 | 112.45 | 109.48 | % | 0.28 | 0 | 0 | 0.78 | -0.84 | 0.00 | -0.19 | 2/6/2026 3:59:50 PM EST | |||
| 390.00 | 110.30 | 116.85 | 113.58 | % | 0.29 | 0 | 0 | 0.76 | -0.85 | 0.00 | -0.18 | 2/6/2026 3:59:50 PM EST | |||
| 395.00 | 115.40 | 121.05 | 118.23 | % | 0.30 | 0 | 0 | 0.77 | -0.86 | 0.00 | -0.17 | 2/6/2026 3:59:50 PM EST | |||
| 400.00 | 119.40 | 125.75 | 122.58 | % | 0.31 | 0 | 0 | 0.75 | -0.87 | 0.00 | -0.16 | 2/6/2026 3:59:50 PM EST |