Options Chain for WESTERN DIGITAL CORP COM (WDC) - $274.88 as of 2/12/2026 6:52:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 84.00 | 90.25 | 87.13 | % | 0.43 | 0 | 0 | 0.82 | 0.89 | 0.00 | -0.23 | 2/12/2026 3:59:56 PM EST | |||
| 210.00 | 80.05 | 86.25 | 83.15 | % | 0.40 | 0 | 0 | 0.83 | 0.87 | 0.00 | -0.25 | 2/12/2026 3:59:56 PM EST | |||
| 215.00 | 75.40 | 82.35 | 78.88 | % | 0.37 | 0 | 0 | 0.82 | 0.86 | 0.00 | -0.26 | 2/12/2026 3:59:56 PM EST | |||
| 220.00 | 72.40 | 78.55 | 75.48 | % | 0.34 | 0 | 0 | 0.84 | 0.84 | 0.00 | -0.28 | 2/12/2026 3:59:56 PM EST | |||
| 225.00 | 68.45 | 74.85 | 71.65 | 77.95 | % | 0.32 | 2 | 0 | 0.84 | 0.83 | 0.00 | -0.29 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 230.00 | 65.40 | 71.15 | 68.28 | % | 0.30 | 0 | 0 | 0.85 | 0.81 | 0.00 | -0.30 | 2/12/2026 3:59:56 PM EST | |||
| 235.00 | 61.40 | 68.00 | 64.70 | 71.15 | % | 0.28 | 42 | 0 | 0.85 | 0.79 | 0.00 | -0.32 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 240.00 | 58.40 | 64.40 | 61.40 | % | 0.26 | 0 | 0 | 0.85 | 0.77 | 0.00 | -0.33 | 2/12/2026 3:59:56 PM EST | |||
| 245.00 | 54.15 | 61.20 | 57.68 | % | 0.24 | 0 | 0 | 0.84 | 0.75 | 0.00 | -0.34 | 2/12/2026 3:59:56 PM EST | |||
| 250.00 | 51.95 | 56.90 | 54.43 | 57.70 | % | 0.22 | 6 | 0 | 0.83 | 0.73 | 0.00 | -0.35 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 255.00 | 49.00 | 55.05 | 52.03 | 57.80 | % | 0.20 | 6 | 0 | 0.85 | 0.71 | 0.00 | -0.36 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 260.00 | 46.20 | 50.70 | 48.45 | 48.40 | % | 0.19 | 106 | 0 | 0.83 | 0.69 | 0.00 | -0.36 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 265.00 | 42.20 | 49.40 | 45.80 | % | 0.17 | 0 | 0 | 0.84 | 0.66 | 0.00 | -0.37 | 2/12/2026 3:59:56 PM EST | |||
| 270.00 | 40.80 | 45.30 | 43.05 | 48.80 | % | 0.16 | 20 | 0 | 0.84 | 0.64 | 0.00 | -0.38 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 275.00 | 38.35 | 44.25 | 41.30 | % | 0.15 | 0 | 0 | 0.86 | 0.62 | 0.00 | -0.38 | 2/12/2026 3:59:56 PM EST | |||
| 280.00 | 36.55 | 41.35 | 38.95 | 46.10 | % | 0.14 | 4 | 0 | 0.86 | 0.60 | 0.00 | -0.38 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 285.00 | 32.25 | 39.65 | 35.95 | % | 0.13 | 0 | 0 | 0.84 | 0.57 | 0.00 | -0.39 | 2/12/2026 3:59:56 PM EST | |||
| 290.00 | 32.00 | 35.30 | 33.65 | 33.55 | % | 0.12 | 27 | 0 | 0.84 | 0.55 | 0.00 | -0.39 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 295.00 | 28.70 | 35.50 | 32.10 | 33.80 | % | 0.11 | 2 | 0 | 0.85 | 0.53 | 0.00 | -0.39 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 300.00 | 28.10 | 30.10 | 29.10 | 29.90 | % | 0.10 | 7 | 0 | 0.83 | 0.51 | 0.00 | -0.39 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 305.00 | 26.20 | 29.65 | 27.93 | 26.95 | % | 0.09 | 6 | 0 | 0.84 | 0.49 | 0.00 | -0.39 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 310.00 | 24.60 | 28.65 | 26.63 | 30.70 | % | 0.09 | 12 | 0 | 0.85 | 0.46 | 0.00 | -0.38 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 315.00 | 20.80 | 26.25 | 23.53 | % | 0.07 | 0 | 0 | 0.82 | 0.44 | 0.00 | -0.38 | 2/12/2026 3:59:56 PM EST | |||
| 320.00 | 20.05 | 26.80 | 23.43 | % | 0.07 | 0 | 0 | 0.85 | 0.42 | 0.00 | -0.38 | 2/12/2026 3:59:56 PM EST | |||
| 325.00 | 19.40 | 25.25 | 22.33 | % | 0.07 | 0 | 0 | 0.86 | 0.41 | 0.00 | -0.37 | 2/12/2026 3:59:56 PM EST | |||
| 330.00 | 18.40 | 22.40 | 20.40 | 23.85 | % | 0.06 | 2 | 0 | 0.85 | 0.39 | 0.00 | -0.37 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 335.00 | 16.75 | 22.65 | 19.70 | % | 0.06 | 0 | 0 | 0.87 | 0.37 | 0.00 | -0.36 | 2/12/2026 3:59:56 PM EST | |||
| 340.00 | 15.60 | 19.45 | 17.53 | 18.25 | % | 0.05 | 2 | 0 | 0.84 | 0.35 | 0.00 | -0.36 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 345.00 | 14.70 | 18.10 | 16.40 | % | 0.05 | 0 | 0 | 0.85 | 0.33 | 0.00 | -0.35 | 2/12/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 2.07 | 9.90 | 5.99 | % | 0.03 | 0 | 0 | 0.87 | -0.11 | 0.00 | -0.23 | 2/12/2026 3:59:56 PM EST | |||
| 210.00 | 3.00 | 10.75 | 6.88 | % | 0.03 | 0 | 0 | 0.87 | -0.13 | 0.00 | -0.25 | 2/12/2026 3:59:56 PM EST | |||
| 215.00 | 4.15 | 10.20 | 7.18 | % | 0.03 | 0 | 0 | 0.85 | -0.14 | 0.00 | -0.26 | 2/12/2026 3:59:56 PM EST | |||
| 220.00 | 5.35 | 11.00 | 8.18 | 7.83 | % | 0.04 | 3 | 0 | 0.84 | -0.16 | 0.00 | -0.28 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 225.00 | 6.60 | 13.80 | 10.20 | 8.43 | % | 0.05 | 10 | 0 | 0.87 | -0.17 | 0.00 | -0.29 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 230.00 | 9.80 | 15.10 | 12.45 | 12.00 | % | 0.05 | 5 | 0 | 0.91 | -0.19 | 0.00 | -0.30 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 235.00 | 9.50 | 16.30 | 12.90 | % | 0.05 | 0 | 0 | 0.87 | -0.21 | 0.00 | -0.32 | 2/12/2026 3:59:56 PM EST | |||
| 240.00 | 11.15 | 17.55 | 14.35 | 12.40 | % | 0.06 | 1 | 0 | 0.86 | -0.23 | 0.00 | -0.33 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 245.00 | 12.90 | 19.30 | 16.10 | 15.00 | % | 0.07 | 22 | 0 | 0.86 | -0.25 | 0.00 | -0.34 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 250.00 | 14.75 | 20.90 | 17.83 | 16.75 | % | 0.07 | 13 | 0 | 0.86 | -0.27 | 0.00 | -0.35 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 255.00 | 16.75 | 21.75 | 19.25 | % | 0.08 | 0 | 0 | 0.84 | -0.29 | 0.00 | -0.36 | 2/12/2026 3:59:56 PM EST | |||
| 260.00 | 18.85 | 24.50 | 21.68 | % | 0.08 | 0 | 0 | 0.85 | -0.31 | 0.00 | -0.36 | 2/12/2026 3:59:56 PM EST | |||
| 265.00 | 21.05 | 26.85 | 23.95 | % | 0.09 | 0 | 0 | 0.85 | -0.34 | 0.00 | -0.37 | 2/12/2026 3:59:56 PM EST | |||
| 270.00 | 23.20 | 30.20 | 26.70 | 26.20 | % | 0.10 | 2 | 0 | 0.86 | -0.36 | 0.00 | -0.38 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 275.00 | 25.85 | 31.40 | 28.63 | 28.35 | % | 0.10 | 3 | 0 | 0.85 | -0.38 | 0.00 | -0.38 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 280.00 | 28.50 | 33.75 | 31.13 | 30.00 | % | 0.11 | 11 | 0 | 0.85 | -0.40 | 0.00 | -0.38 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 285.00 | 31.25 | 36.70 | 33.98 | % | 0.12 | 0 | 0 | 0.85 | -0.43 | 0.00 | -0.39 | 2/12/2026 3:59:56 PM EST | |||
| 290.00 | 34.15 | 39.00 | 36.58 | % | 0.13 | 0 | 0 | 0.85 | -0.45 | 0.00 | -0.39 | 2/12/2026 3:59:56 PM EST | |||
| 295.00 | 37.10 | 42.20 | 39.65 | 32.30 | % | 0.13 | 1 | 0 | 0.85 | -0.47 | 0.00 | -0.39 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 300.00 | 40.10 | 45.10 | 42.60 | 34.65 | % | 0.14 | 1 | 0 | 0.85 | -0.49 | 0.00 | -0.39 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 305.00 | 43.30 | 48.75 | 46.03 | % | 0.15 | 0 | 0 | 0.85 | -0.51 | 0.00 | -0.39 | 2/12/2026 3:59:56 PM EST | |||
| 310.00 | 46.55 | 52.00 | 49.28 | % | 0.16 | 0 | 0 | 0.85 | -0.54 | 0.00 | -0.38 | 2/12/2026 3:59:56 PM EST | |||
| 315.00 | 49.90 | 55.10 | 52.50 | % | 0.17 | 0 | 0 | 0.85 | -0.56 | 0.00 | -0.38 | 2/12/2026 3:59:56 PM EST | |||
| 320.00 | 53.30 | 58.65 | 55.98 | 46.47 | % | 0.17 | 8 | 0 | 0.85 | -0.58 | 0.00 | -0.38 | 2/12/2026 | 2/12/2026 3:59:56 PM EST | |
| 325.00 | 56.85 | 61.95 | 59.40 | % | 0.18 | 0 | 0 | 0.85 | -0.59 | 0.00 | -0.37 | 2/12/2026 3:59:56 PM EST | |||
| 330.00 | 60.45 | 66.60 | 63.53 | % | 0.19 | 0 | 0 | 0.86 | -0.61 | 0.00 | -0.37 | 2/12/2026 3:59:56 PM EST | |||
| 335.00 | 64.10 | 70.60 | 67.35 | % | 0.20 | 0 | 0 | 0.86 | -0.63 | 0.00 | -0.36 | 2/12/2026 3:59:56 PM EST | |||
| 340.00 | 68.00 | 75.25 | 71.63 | % | 0.21 | 0 | 0 | 0.88 | -0.65 | 0.00 | -0.36 | 2/12/2026 3:59:56 PM EST | |||
| 345.00 | 72.00 | 79.05 | 75.53 | % | 0.22 | 0 | 0 | 0.88 | -0.67 | 0.00 | -0.35 | 2/12/2026 3:59:56 PM EST |