Options Chain for WESTERN DIGITAL CORP COM (WDC) - $272.29 as of 3/13/2026 9:14:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | % | 0.00 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.06 | 3/13/2026 3:59:32 PM EST | ||||||
| 150.00 | 121.45 | 128.30 | 124.88 | % | 0.83 | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.09 | 3/13/2026 3:59:32 PM EST | |||
| 155.00 | 116.45 | 123.65 | 120.05 | % | 0.77 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.10 | 3/13/2026 3:59:32 PM EST | |||
| 160.00 | 111.90 | 119.05 | 115.48 | % | 0.72 | 0 | 0 | 1.26 | 0.96 | 0.00 | -0.10 | 3/13/2026 3:59:32 PM EST | |||
| 165.00 | 107.20 | 114.45 | 110.83 | % | 0.67 | 0 | 0 | 1.17 | 0.95 | 0.00 | -0.13 | 3/13/2026 3:59:32 PM EST | |||
| 170.00 | 102.35 | 109.95 | 106.15 | % | 0.62 | 0 | 0 | 1.15 | 0.94 | 0.00 | -0.15 | 3/13/2026 3:59:32 PM EST | |||
| 175.00 | 98.80 | 105.30 | 102.05 | % | 0.58 | 0 | 0 | 1.12 | 0.93 | 0.00 | -0.16 | 3/13/2026 3:59:32 PM EST | |||
| 180.00 | 94.75 | 100.90 | 97.83 | % | 0.54 | 0 | 0 | 0.85 | 0.92 | 0.00 | -0.17 | 3/13/2026 3:59:32 PM EST | |||
| 185.00 | 90.20 | 96.60 | 93.40 | % | 0.50 | 0 | 0 | 0.86 | 0.91 | 0.00 | -0.19 | 3/13/2026 3:59:32 PM EST | |||
| 190.00 | 86.15 | 92.35 | 89.25 | 89.05 | % | 0.47 | 5 | 0 | 0.88 | 0.90 | 0.00 | -0.20 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 195.00 | 81.20 | 88.20 | 84.70 | % | 0.43 | 0 | 0 | 0.85 | 0.89 | 0.00 | -0.22 | 3/13/2026 3:59:32 PM EST | |||
| 200.00 | 76.00 | 85.30 | 80.65 | % | 0.40 | 0 | 0 | 0.85 | 0.87 | 0.00 | -0.23 | 3/13/2026 3:59:32 PM EST | |||
| 205.00 | 73.80 | 80.15 | 76.98 | 69.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.88 | 0.85 | 0.00 | -0.25 | 3/12/2026 | 3/13/2026 3:59:32 PM EST |
| 210.00 | 68.60 | 76.30 | 72.45 | % | 0.35 | 0 | 0 | 0.84 | 0.84 | 0.00 | -0.26 | 3/13/2026 3:59:32 PM EST | |||
| 215.00 | 66.25 | 72.55 | 69.40 | 71.30 | % | 0.32 | 10 | 0 | 0.88 | 0.82 | 0.00 | -0.27 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 220.00 | 61.85 | 68.85 | 65.35 | % | 0.30 | 0 | 0 | 0.86 | 0.80 | 0.00 | -0.28 | 3/13/2026 3:59:32 PM EST | |||
| 225.00 | 58.70 | 65.30 | 62.00 | % | 0.28 | 0 | 0 | 0.87 | 0.78 | 0.00 | -0.30 | 3/13/2026 3:59:32 PM EST | |||
| 230.00 | 55.20 | 61.85 | 58.53 | % | 0.25 | 0 | 0 | 0.86 | 0.76 | 0.00 | -0.31 | 3/13/2026 3:59:32 PM EST | |||
| 235.00 | 52.50 | 58.50 | 55.50 | 56.65 | +11.17 | +24.56% | 0.24 | 20 | 2 | 0.87 | 0.74 | 0.00 | -0.32 | 3/13/2026 | 3/13/2026 3:59:32 PM EST |
| 240.00 | 48.80 | 55.30 | 52.05 | % | 0.22 | 0 | 0 | 0.86 | 0.72 | 0.00 | -0.33 | 3/13/2026 3:59:32 PM EST | |||
| 245.00 | 45.35 | 52.15 | 48.75 | 42.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.85 | 0.70 | 0.00 | -0.33 | 3/12/2026 | 3/13/2026 3:59:32 PM EST |
| 250.00 | 41.90 | 49.00 | 45.45 | % | 0.18 | 0 | 0 | 0.83 | 0.68 | 0.00 | -0.34 | 3/13/2026 3:59:32 PM EST | |||
| 255.00 | 40.55 | 46.30 | 43.43 | 38.10 | % | 0.17 | 2 | 0 | 0.85 | 0.65 | 0.00 | -0.34 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 260.00 | 37.70 | 42.60 | 40.15 | 40.60 | +7.00 | +20.84% | 0.15 | 3 | 1 | 0.84 | 0.63 | 0.00 | -0.35 | 3/13/2026 | 3/13/2026 3:59:32 PM EST |
| 265.00 | 35.25 | 40.80 | 38.03 | 39.00 | +8.00 | +25.81% | 0.14 | 1 | 2 | 0.85 | 0.61 | 0.00 | -0.35 | 3/13/2026 | 3/13/2026 3:59:32 PM EST |
| 270.00 | 32.80 | 36.75 | 34.78 | 35.03 | +5.88 | +20.18% | 0.13 | 61 | 1 | 0.82 | 0.58 | 0.00 | -0.35 | 3/13/2026 | 3/13/2026 3:59:32 PM EST |
| 275.00 | 29.30 | 34.20 | 31.75 | % | 0.12 | 0 | 0 | 0.80 | 0.56 | 0.00 | -0.35 | 3/13/2026 3:59:32 PM EST | |||
| 280.00 | 26.80 | 33.75 | 30.28 | 28.48 | % | 0.11 | 2 | 0 | 0.82 | 0.53 | 0.00 | -0.35 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 285.00 | 25.85 | 29.45 | 27.65 | 23.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | 0.51 | 0.00 | -0.35 | 3/12/2026 | 3/13/2026 3:59:32 PM EST |
| 290.00 | 24.30 | 27.90 | 26.10 | 26.25 | +4.50 | +20.69% | 0.09 | 91 | 1 | 0.81 | 0.48 | 0.00 | -0.35 | 3/13/2026 | 3/13/2026 3:59:32 PM EST |
| 295.00 | 20.95 | 27.65 | 24.30 | % | 0.08 | 0 | 0 | 0.81 | 0.46 | 0.00 | -0.34 | 3/13/2026 3:59:32 PM EST | |||
| 300.00 | 20.85 | 23.80 | 22.33 | 24.15 | +5.65 | +30.55% | 0.07 | 10 | 2 | 0.81 | 0.44 | 0.00 | -0.34 | 3/13/2026 | 3/13/2026 3:59:32 PM EST |
| 305.00 | 18.10 | 22.10 | 20.10 | 20.90 | % | 0.07 | 4 | 0 | 0.79 | 0.41 | 0.00 | -0.33 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 310.00 | 16.10 | 20.65 | 18.38 | 19.61 | +4.31 | +28.17% | 0.06 | 26 | 1 | 0.78 | 0.39 | 0.00 | -0.32 | 3/13/2026 | 3/13/2026 3:59:32 PM EST |
| 315.00 | 13.25 | 20.40 | 16.83 | 15.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | 0.37 | 0.00 | -0.32 | 3/12/2026 | 3/13/2026 3:59:32 PM EST |
| 320.00 | 14.75 | 17.05 | 15.90 | 15.30 | +2.35 | +18.15% | 0.05 | 25 | 0 | 0.79 | 0.35 | 0.00 | -0.31 | 3/13/2026 | 3/13/2026 3:59:32 PM EST |
| 325.00 | 13.30 | 15.70 | 14.50 | 14.75 | +2.45 | +19.92% | 0.04 | 2 | 0 | 0.78 | 0.33 | 0.00 | -0.30 | 3/13/2026 | 3/13/2026 3:59:32 PM EST |
| 330.00 | 10.55 | 17.15 | 13.85 | 13.60 | % | 0.04 | 23 | 0 | 0.79 | 0.31 | 0.00 | -0.29 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 335.00 | 8.25 | 16.40 | 12.33 | % | 0.04 | 0 | 0 | 0.78 | 0.29 | 0.00 | -0.28 | 3/13/2026 3:59:32 PM EST | |||
| 340.00 | 7.20 | 15.55 | 11.38 | % | 0.03 | 0 | 0 | 0.77 | 0.27 | 0.00 | -0.27 | 3/13/2026 3:59:32 PM EST | |||
| 345.00 | 7.80 | 13.70 | 10.75 | % | 0.03 | 0 | 0 | 0.79 | 0.25 | 0.00 | -0.26 | 3/13/2026 3:59:32 PM EST | |||
| 350.00 | 5.50 | 10.30 | 7.90 | 8.40 | % | 0.02 | 3 | 0 | 0.72 | 0.24 | 0.00 | -0.25 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 355.00 | 7.15 | 11.20 | 9.18 | 8.50 | % | 0.03 | 1 | 0 | 0.79 | 0.22 | 0.00 | -0.24 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 360.00 | 5.70 | 11.05 | 8.38 | % | 0.02 | 0 | 0 | 0.79 | 0.21 | 0.00 | -0.23 | 3/13/2026 3:59:32 PM EST | |||
| 365.00 | 5.35 | 10.90 | 8.13 | % | 0.02 | 0 | 0 | 0.80 | 0.19 | 0.00 | -0.22 | 3/13/2026 3:59:32 PM EST | |||
| 370.00 | 4.15 | 9.40 | 6.78 | 7.10 | % | 0.02 | 9 | 0 | 0.77 | 0.18 | 0.00 | -0.21 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 375.00 | 2.37 | 10.00 | 6.19 | % | 0.02 | 0 | 0 | 0.76 | 0.17 | 0.00 | -0.20 | 3/13/2026 3:59:32 PM EST | |||
| 380.00 | 2.47 | 8.20 | 5.34 | % | 0.01 | 0 | 0 | 0.75 | 0.15 | 0.00 | -0.19 | 3/13/2026 3:59:32 PM EST | |||
| 385.00 | 3.00 | 7.85 | 5.43 | % | 0.01 | 0 | 0 | 0.78 | 0.14 | 0.00 | -0.18 | 3/13/2026 3:59:32 PM EST | |||
| 390.00 | 3.70 | 8.55 | 6.13 | % | 0.02 | 0 | 0 | 0.83 | 0.13 | 0.00 | -0.18 | 3/13/2026 3:59:32 PM EST | |||
| 395.00 | 2.65 | 7.60 | 5.13 | % | 0.01 | 0 | 0 | 0.80 | 0.12 | 0.00 | -0.17 | 3/13/2026 3:59:32 PM EST | |||
| 400.00 | 1.32 | 7.10 | 4.21 | % | 0.01 | 0 | 0 | 0.76 | 0.12 | 0.00 | -0.16 | 3/13/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.06 | 3/13/2026 3:59:32 PM EST | |||
| 150.00 | 0.05 | 5.00 | 2.53 | % | 0.02 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.09 | 3/13/2026 3:59:32 PM EST | |||
| 155.00 | 0.72 | 4.60 | 2.66 | 1.84 | % | 0.02 | 2 | 0 | 1.04 | -0.03 | 0.00 | -0.10 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 160.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.17 | -0.04 | 0.00 | -0.10 | 3/13/2026 3:59:32 PM EST | |||
| 165.00 | 0.06 | 4.55 | 2.31 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.00 | -0.13 | 3/13/2026 3:59:32 PM EST | |||
| 170.00 | 0.01 | 6.70 | 3.36 | % | 0.02 | 0 | 0 | 0.82 | -0.06 | 0.00 | -0.15 | 3/13/2026 3:59:32 PM EST | |||
| 175.00 | 0.01 | 6.95 | 3.48 | % | 0.02 | 0 | 0 | 0.79 | -0.07 | 0.00 | -0.16 | 3/13/2026 3:59:32 PM EST | |||
| 180.00 | 3.30 | 4.80 | 4.05 | 4.00 | % | 0.02 | 2 | 0 | 0.95 | -0.08 | 0.00 | -0.17 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 185.00 | 0.78 | 8.10 | 4.44 | % | 0.02 | 0 | 0 | 0.87 | -0.09 | 0.00 | -0.19 | 3/13/2026 3:59:32 PM EST | |||
| 190.00 | 1.54 | 7.70 | 4.62 | % | 0.02 | 0 | 0 | 0.86 | -0.10 | 0.00 | -0.20 | 3/13/2026 3:59:32 PM EST | |||
| 195.00 | 4.45 | 9.65 | 7.05 | % | 0.04 | 0 | 0 | 0.96 | -0.11 | 0.00 | -0.22 | 3/13/2026 3:59:32 PM EST | |||
| 200.00 | 4.90 | 8.15 | 6.53 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.89 | -0.13 | 0.00 | -0.23 | 3/12/2026 | 3/13/2026 3:59:32 PM EST |
| 205.00 | 4.80 | 11.50 | 8.15 | 9.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.90 | -0.15 | 0.00 | -0.25 | 3/12/2026 | 3/13/2026 3:59:32 PM EST |
| 210.00 | 6.90 | 10.25 | 8.58 | 9.05 | % | 0.04 | 1 | 0 | 0.88 | -0.16 | 0.00 | -0.26 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 215.00 | 9.20 | 12.65 | 10.93 | 10.85 | % | 0.05 | 3 | 0 | 0.92 | -0.18 | 0.00 | -0.27 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 220.00 | 9.95 | 12.35 | 11.15 | 11.15 | % | 0.05 | 3 | 0 | 0.87 | -0.20 | 0.00 | -0.28 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 225.00 | 11.25 | 17.30 | 14.28 | 11.50 | % | 0.06 | 5 | 0 | 0.93 | -0.22 | 0.00 | -0.30 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 230.00 | 12.00 | 16.60 | 14.30 | 14.47 | -3.53 | -19.62% | 0.06 | 4 | 1 | 0.87 | -0.24 | 0.00 | -0.31 | 3/13/2026 | 3/13/2026 3:59:32 PM EST |
| 235.00 | 13.70 | 18.55 | 16.13 | 14.90 | % | 0.07 | 11 | 0 | 0.87 | -0.26 | 0.00 | -0.32 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 240.00 | 13.90 | 20.65 | 17.28 | % | 0.07 | 0 | 0 | 0.85 | -0.28 | 0.00 | -0.33 | 3/13/2026 3:59:32 PM EST | |||
| 245.00 | 15.75 | 22.10 | 18.93 | % | 0.08 | 0 | 0 | 0.84 | -0.30 | 0.00 | -0.33 | 3/13/2026 3:59:32 PM EST | |||
| 250.00 | 18.55 | 23.55 | 21.05 | 19.45 | -5.80 | -22.97% | 0.08 | 4 | 0 | 0.84 | -0.32 | 0.00 | -0.34 | 3/13/2026 | 3/13/2026 3:59:32 PM EST |
| 255.00 | 20.70 | 25.90 | 23.30 | 23.40 | % | 0.09 | 2 | 0 | 0.84 | -0.35 | 0.00 | -0.34 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 260.00 | 22.65 | 27.00 | 24.83 | 23.55 | % | 0.10 | 81 | 0 | 0.82 | -0.37 | 0.00 | -0.35 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 265.00 | 25.00 | 30.80 | 27.90 | % | 0.11 | 0 | 0 | 0.83 | -0.39 | 0.00 | -0.35 | 3/13/2026 3:59:32 PM EST | |||
| 270.00 | 28.55 | 32.05 | 30.30 | 30.73 | % | 0.11 | 1 | 0 | 0.82 | -0.42 | 0.00 | -0.35 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 275.00 | 29.95 | 35.70 | 32.83 | 31.90 | % | 0.12 | 4 | 0 | 0.82 | -0.44 | 0.00 | -0.35 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 280.00 | 32.35 | 37.45 | 34.90 | 33.55 | % | 0.12 | 66 | 0 | 0.80 | -0.47 | 0.00 | -0.35 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 285.00 | 35.25 | 41.15 | 38.20 | % | 0.13 | 0 | 0 | 0.81 | -0.49 | 0.00 | -0.35 | 3/13/2026 3:59:32 PM EST | |||
| 290.00 | 38.55 | 45.20 | 41.88 | % | 0.14 | 0 | 0 | 0.82 | -0.52 | 0.00 | -0.35 | 3/13/2026 3:59:32 PM EST | |||
| 295.00 | 41.35 | 47.35 | 44.35 | % | 0.15 | 0 | 0 | 0.80 | -0.54 | 0.00 | -0.34 | 3/13/2026 3:59:32 PM EST | |||
| 300.00 | 44.55 | 49.80 | 47.18 | 44.60 | % | 0.16 | 82 | 0 | 0.79 | -0.56 | 0.00 | -0.34 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 305.00 | 48.25 | 53.20 | 50.73 | % | 0.17 | 0 | 0 | 0.79 | -0.59 | 0.00 | -0.33 | 3/13/2026 3:59:32 PM EST | |||
| 310.00 | 51.30 | 57.65 | 54.48 | % | 0.18 | 0 | 0 | 0.80 | -0.61 | 0.00 | -0.32 | 3/13/2026 3:59:32 PM EST | |||
| 315.00 | 54.80 | 60.95 | 57.88 | % | 0.18 | 0 | 0 | 0.79 | -0.63 | 0.00 | -0.32 | 3/13/2026 3:59:32 PM EST | |||
| 320.00 | 59.00 | 65.40 | 62.20 | 58.07 | % | 0.19 | 23 | 0 | 0.80 | -0.65 | 0.00 | -0.31 | 3/13/2026 | 3/13/2026 3:59:32 PM EST | |
| 325.00 | 62.15 | 67.70 | 64.93 | % | 0.20 | 0 | 0 | 0.77 | -0.67 | 0.00 | -0.30 | 3/13/2026 3:59:32 PM EST | |||
| 330.00 | 65.95 | 72.50 | 69.23 | % | 0.21 | 0 | 0 | 0.78 | -0.69 | 0.00 | -0.29 | 3/13/2026 3:59:32 PM EST | |||
| 335.00 | 69.85 | 77.65 | 73.75 | % | 0.22 | 0 | 0 | 0.80 | -0.71 | 0.00 | -0.28 | 3/13/2026 3:59:32 PM EST | |||
| 340.00 | 73.30 | 81.75 | 77.53 | % | 0.23 | 0 | 0 | 0.78 | -0.73 | 0.00 | -0.27 | 3/13/2026 3:59:32 PM EST | |||
| 345.00 | 77.90 | 85.05 | 81.48 | % | 0.24 | 0 | 0 | 0.78 | -0.75 | 0.00 | -0.26 | 3/13/2026 3:59:32 PM EST | |||
| 350.00 | 82.00 | 89.05 | 85.53 | % | 0.24 | 0 | 0 | 0.78 | -0.76 | 0.00 | -0.25 | 3/13/2026 3:59:32 PM EST | |||
| 355.00 | 86.20 | 92.85 | 89.53 | % | 0.25 | 0 | 0 | 0.77 | -0.78 | 0.00 | -0.24 | 3/13/2026 3:59:32 PM EST | |||
| 360.00 | 90.45 | 97.10 | 93.78 | % | 0.26 | 0 | 0 | 0.76 | -0.79 | 0.00 | -0.23 | 3/13/2026 3:59:32 PM EST | |||
| 365.00 | 94.75 | 101.50 | 98.13 | % | 0.27 | 0 | 0 | 0.76 | -0.81 | 0.00 | -0.22 | 3/13/2026 3:59:32 PM EST | |||
| 370.00 | 99.15 | 105.10 | 102.13 | % | 0.28 | 0 | 0 | 0.74 | -0.82 | 0.00 | -0.21 | 3/13/2026 3:59:32 PM EST | |||
| 375.00 | 103.55 | 110.40 | 106.98 | % | 0.29 | 0 | 0 | 0.74 | -0.83 | 0.00 | -0.20 | 3/13/2026 3:59:32 PM EST | |||
| 380.00 | 108.05 | 114.85 | 111.45 | % | 0.29 | 0 | 0 | 0.72 | -0.85 | 0.00 | -0.19 | 3/13/2026 3:59:32 PM EST | |||
| 385.00 | 112.60 | 119.20 | 115.90 | % | 0.30 | 0 | 0 | 0.90 | -0.86 | 0.00 | -0.18 | 3/13/2026 3:59:32 PM EST | |||
| 390.00 | 116.90 | 124.85 | 120.88 | % | 0.31 | 0 | 0 | 0.96 | -0.87 | 0.00 | -0.18 | 3/13/2026 3:59:32 PM EST | |||
| 395.00 | 121.80 | 128.70 | 125.25 | % | 0.32 | 0 | 0 | 0.93 | -0.88 | 0.00 | -0.17 | 3/13/2026 3:59:32 PM EST | |||
| 400.00 | 126.45 | 133.15 | 129.80 | % | 0.32 | 0 | 0 | 0.92 | -0.88 | 0.00 | -0.16 | 3/13/2026 3:59:32 PM EST |