Options Chain for WESTERN DIGITAL CORP COM (WDC) - $241.90 as of 1/22/2026 3:33:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 75.20 | 77.85 | 76.53 | % | 0.45 | 0 | 0 | 0.82 | 0.91 | 0.00 | -0.15 | 1/22/2026 4:00:02 PM EST | |||
| 175.00 | 71.20 | 74.85 | 73.03 | 72.75 | % | 0.42 | 10 | 0 | 0.87 | 0.90 | 0.00 | -0.16 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 180.00 | 66.70 | 70.80 | 68.75 | % | 0.38 | 0 | 0 | 0.87 | 0.88 | 0.00 | -0.18 | 1/22/2026 4:00:02 PM EST | |||
| 185.00 | 62.60 | 66.60 | 64.60 | 64.50 | % | 0.35 | 12 | 0 | 0.86 | 0.86 | 0.00 | -0.19 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 190.00 | 58.65 | 62.65 | 60.65 | 61.05 | % | 0.32 | 2 | 0 | 0.85 | 0.84 | 0.00 | -0.21 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 195.00 | 55.00 | 58.95 | 56.98 | % | 0.29 | 0 | 0 | 0.86 | 0.82 | 0.00 | -0.23 | 1/22/2026 4:00:02 PM EST | |||
| 200.00 | 51.15 | 55.15 | 53.15 | 53.10 | % | 0.27 | 6 | 0 | 0.85 | 0.80 | 0.00 | -0.24 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 205.00 | 47.60 | 51.35 | 49.48 | % | 0.24 | 0 | 0 | 0.84 | 0.77 | 0.00 | -0.25 | 1/22/2026 4:00:02 PM EST | |||
| 210.00 | 44.05 | 48.40 | 46.23 | % | 0.22 | 0 | 0 | 0.85 | 0.75 | 0.00 | -0.27 | 1/22/2026 4:00:02 PM EST | |||
| 215.00 | 41.10 | 45.15 | 43.13 | % | 0.20 | 0 | 0 | 0.84 | 0.72 | 0.00 | -0.28 | 1/22/2026 4:00:02 PM EST | |||
| 220.00 | 38.00 | 42.00 | 40.00 | % | 0.18 | 0 | 0 | 0.84 | 0.69 | 0.01 | -0.29 | 1/22/2026 4:00:02 PM EST | |||
| 225.00 | 35.30 | 38.90 | 37.10 | 31.00 | % | 0.16 | 2 | 0 | 0.83 | 0.66 | 0.01 | -0.30 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 230.00 | 32.90 | 36.50 | 34.70 | 33.20 | % | 0.15 | 22 | 0 | 0.84 | 0.64 | 0.01 | -0.31 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 235.00 | 30.05 | 34.00 | 32.03 | 30.45 | % | 0.14 | 11 | 0 | 0.84 | 0.61 | 0.01 | -0.31 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 240.00 | 27.50 | 31.40 | 29.45 | 29.20 | % | 0.12 | 4 | 0 | 0.83 | 0.58 | 0.01 | -0.32 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 245.00 | 25.00 | 29.00 | 27.00 | % | 0.11 | 0 | 0 | 0.83 | 0.55 | 0.01 | -0.32 | 1/22/2026 4:00:02 PM EST | |||
| 250.00 | 22.65 | 26.70 | 24.68 | % | 0.10 | 0 | 0 | 0.82 | 0.52 | 0.01 | -0.32 | 1/22/2026 4:00:02 PM EST | |||
| 255.00 | 20.55 | 24.65 | 22.60 | 19.05 | % | 0.09 | 1 | 0 | 0.82 | 0.49 | 0.01 | -0.32 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 260.00 | 18.70 | 22.80 | 20.75 | % | 0.08 | 0 | 0 | 0.82 | 0.46 | 0.01 | -0.32 | 1/22/2026 4:00:02 PM EST | |||
| 265.00 | 17.00 | 20.80 | 18.90 | % | 0.07 | 0 | 0 | 0.81 | 0.44 | 0.01 | -0.32 | 1/22/2026 4:00:02 PM EST | |||
| 270.00 | 15.40 | 19.25 | 17.33 | 12.50 | % | 0.06 | 2 | 0 | 0.81 | 0.41 | 0.01 | -0.32 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 275.00 | 13.95 | 17.85 | 15.90 | % | 0.06 | 0 | 0 | 0.82 | 0.39 | 0.01 | -0.31 | 1/22/2026 4:00:02 PM EST | |||
| 280.00 | 12.60 | 16.95 | 14.78 | 12.55 | % | 0.05 | 20 | 0 | 0.82 | 0.36 | 0.01 | -0.31 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 285.00 | 11.35 | 15.55 | 13.45 | % | 0.05 | 0 | 0 | 0.82 | 0.34 | 0.01 | -0.30 | 1/22/2026 4:00:02 PM EST | |||
| 290.00 | 10.20 | 13.75 | 11.98 | % | 0.04 | 0 | 0 | 0.81 | 0.32 | 0.01 | -0.29 | 1/22/2026 4:00:02 PM EST | |||
| 295.00 | 9.10 | 13.45 | 11.28 | % | 0.04 | 0 | 0 | 0.82 | 0.30 | 0.01 | -0.28 | 1/22/2026 4:00:02 PM EST | |||
| 300.00 | 8.15 | 12.15 | 10.15 | % | 0.03 | 0 | 0 | 0.82 | 0.28 | 0.00 | -0.28 | 1/22/2026 4:00:02 PM EST | |||
| 305.00 | 7.50 | 11.45 | 9.48 | % | 0.03 | 0 | 0 | 0.83 | 0.26 | 0.00 | -0.27 | 1/22/2026 4:00:02 PM EST | |||
| 310.00 | 6.50 | 10.50 | 8.50 | % | 0.03 | 0 | 0 | 0.82 | 0.24 | 0.00 | -0.26 | 1/22/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 2.32 | 5.35 | 3.84 | 4.14 | % | 0.02 | 2 | 0 | 0.90 | -0.09 | 0.00 | -0.15 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 175.00 | 2.50 | 5.80 | 4.15 | % | 0.02 | 0 | 0 | 0.87 | -0.10 | 0.00 | -0.16 | 1/22/2026 4:00:02 PM EST | |||
| 180.00 | 3.55 | 6.75 | 5.15 | 5.05 | % | 0.03 | 1 | 0 | 0.88 | -0.12 | 0.00 | -0.18 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 185.00 | 4.30 | 7.90 | 6.10 | % | 0.03 | 0 | 0 | 0.87 | -0.14 | 0.00 | -0.19 | 1/22/2026 4:00:02 PM EST | |||
| 190.00 | 5.30 | 8.90 | 7.10 | 7.64 | % | 0.04 | 1 | 0 | 0.86 | -0.16 | 0.00 | -0.21 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 195.00 | 6.50 | 10.05 | 8.28 | 9.92 | % | 0.04 | 1 | 0 | 0.86 | -0.18 | 0.00 | -0.23 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 200.00 | 7.15 | 11.35 | 9.25 | 11.41 | % | 0.05 | 2 | 0 | 0.84 | -0.20 | 0.00 | -0.24 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 205.00 | 8.65 | 12.80 | 10.73 | 10.70 | % | 0.05 | 12 | 0 | 0.84 | -0.23 | 0.00 | -0.25 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 210.00 | 10.30 | 14.45 | 12.38 | 12.61 | % | 0.06 | 3 | 0 | 0.84 | -0.25 | 0.00 | -0.27 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 215.00 | 12.15 | 16.30 | 14.23 | 14.33 | % | 0.07 | 6 | 0 | 0.84 | -0.28 | 0.00 | -0.28 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 220.00 | 14.20 | 18.30 | 16.25 | 15.80 | % | 0.07 | 3 | 0 | 0.84 | -0.31 | 0.01 | -0.29 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 225.00 | 16.35 | 20.45 | 18.40 | 19.34 | % | 0.08 | 1 | 0 | 0.84 | -0.34 | 0.01 | -0.30 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 230.00 | 18.70 | 22.50 | 20.60 | 22.03 | % | 0.09 | 1 | 0 | 0.84 | -0.36 | 0.01 | -0.31 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 235.00 | 20.85 | 25.00 | 22.93 | 24.53 | % | 0.10 | 1 | 0 | 0.83 | -0.39 | 0.01 | -0.31 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 240.00 | 23.50 | 27.50 | 25.50 | 25.85 | % | 0.11 | 1 | 0 | 0.83 | -0.42 | 0.01 | -0.32 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 245.00 | 26.05 | 30.00 | 28.03 | 28.50 | % | 0.11 | 1 | 0 | 0.82 | -0.45 | 0.01 | -0.32 | 1/22/2026 | 1/22/2026 4:00:02 PM EST | |
| 250.00 | 28.60 | 32.75 | 30.68 | % | 0.12 | 0 | 0 | 0.82 | -0.48 | 0.01 | -0.32 | 1/22/2026 4:00:02 PM EST | |||
| 255.00 | 31.50 | 35.55 | 33.53 | % | 0.13 | 0 | 0 | 0.81 | -0.51 | 0.01 | -0.32 | 1/22/2026 4:00:02 PM EST | |||
| 260.00 | 34.65 | 38.65 | 36.65 | % | 0.14 | 0 | 0 | 0.81 | -0.54 | 0.01 | -0.32 | 1/22/2026 4:00:02 PM EST | |||
| 265.00 | 37.95 | 41.95 | 39.95 | % | 0.15 | 0 | 0 | 0.81 | -0.56 | 0.01 | -0.32 | 1/22/2026 4:00:02 PM EST | |||
| 270.00 | 41.30 | 45.50 | 43.40 | % | 0.16 | 0 | 0 | 0.81 | -0.59 | 0.01 | -0.32 | 1/22/2026 4:00:02 PM EST | |||
| 275.00 | 44.90 | 49.00 | 46.95 | % | 0.17 | 0 | 0 | 0.82 | -0.61 | 0.01 | -0.31 | 1/22/2026 4:00:02 PM EST | |||
| 280.00 | 48.55 | 52.55 | 50.55 | % | 0.18 | 0 | 0 | 0.81 | -0.64 | 0.01 | -0.31 | 1/22/2026 4:00:02 PM EST | |||
| 285.00 | 52.25 | 56.50 | 54.38 | % | 0.19 | 0 | 0 | 0.81 | -0.66 | 0.01 | -0.30 | 1/22/2026 4:00:02 PM EST | |||
| 290.00 | 56.20 | 60.15 | 58.18 | % | 0.20 | 0 | 0 | 0.82 | -0.68 | 0.01 | -0.29 | 1/22/2026 4:00:02 PM EST | |||
| 295.00 | 60.10 | 64.50 | 62.30 | % | 0.21 | 0 | 0 | 0.82 | -0.70 | 0.01 | -0.28 | 1/22/2026 4:00:02 PM EST | |||
| 300.00 | 64.00 | 68.35 | 66.18 | % | 0.22 | 0 | 0 | 0.82 | -0.72 | 0.00 | -0.28 | 1/22/2026 4:00:02 PM EST | |||
| 305.00 | 68.20 | 72.40 | 70.30 | % | 0.23 | 0 | 0 | 0.82 | -0.74 | 0.00 | -0.27 | 1/22/2026 4:00:02 PM EST | |||
| 310.00 | 72.55 | 76.55 | 74.55 | % | 0.24 | 0 | 0 | 0.82 | -0.76 | 0.00 | -0.26 | 1/22/2026 4:00:02 PM EST |