Options Chain for WESTERN DIGITAL CORP COM (WDC) - $316.93 as of 3/20/2026 12:35:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 160.55 | 168.00 | 164.28 | % | 1.26 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.05 | 3/20/2026 3:59:36 PM EST | |||
| 135.00 | 155.75 | 162.80 | 159.28 | 122.65 | 0.00 | 0.00% | 1.18 | 0 | 29 | 1.47 | 0.99 | 0.00 | -0.05 | 3/3/2026 | 3/20/2026 3:59:36 PM EST |
| 140.00 | 151.10 | 158.05 | 154.58 | 148.65 | 0.00 | 0.00% | 1.10 | 0 | 4 | 1.43 | 0.98 | 0.00 | -0.06 | 3/16/2026 | 3/20/2026 3:59:36 PM EST |
| 145.00 | 146.30 | 153.25 | 149.78 | 131.80 | 0.00 | 0.00% | 1.03 | 0 | 2 | 1.38 | 0.98 | 0.00 | -0.07 | 3/2/2026 | 3/20/2026 3:59:36 PM EST |
| 150.00 | 141.50 | 148.55 | 145.03 | 130.75 | 0.00 | 0.00% | 0.97 | 0 | 44 | 1.35 | 0.97 | 0.00 | -0.08 | 3/10/2026 | 3/20/2026 3:59:36 PM EST |
| 155.00 | 136.85 | 143.85 | 140.35 | 99.10 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.31 | 0.97 | 0.00 | -0.09 | 3/9/2026 | 3/20/2026 3:59:36 PM EST |
| 160.00 | 132.55 | 139.25 | 135.90 | 108.43 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.28 | 0.96 | 0.00 | -0.10 | 3/12/2026 | 3/20/2026 3:59:36 PM EST |
| 165.00 | 127.50 | 134.60 | 131.05 | 94.40 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.25 | 0.96 | 0.00 | -0.11 | 3/3/2026 | 3/20/2026 3:59:36 PM EST |
| 170.00 | 122.90 | 130.05 | 126.48 | 125.80 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.22 | 0.95 | 0.00 | -0.12 | 2/20/2026 | 3/20/2026 3:59:36 PM EST |
| 175.00 | 118.40 | 125.55 | 121.98 | 146.00 | 0.00 | 0.00% | 0.70 | 0 | 63 | 1.19 | 0.94 | 0.00 | -0.14 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 180.00 | 114.45 | 121.15 | 117.80 | 84.35 | 0.00 | 0.00% | 0.65 | 0 | 5 | 0.91 | 0.93 | 0.00 | -0.15 | 3/6/2026 | 3/20/2026 3:59:36 PM EST |
| 185.00 | 109.55 | 117.05 | 113.30 | 104.49 | 0.00 | 0.00% | 0.61 | 0 | 3 | 0.86 | 0.92 | 0.00 | -0.16 | 3/16/2026 | 3/20/2026 3:59:36 PM EST |
| 190.00 | 105.40 | 112.70 | 109.05 | 100.50 | 0.00 | 0.00% | 0.57 | 0 | 6 | 0.92 | 0.92 | 0.00 | -0.17 | 2/24/2026 | 3/20/2026 3:59:36 PM EST |
| 195.00 | 101.25 | 108.20 | 104.73 | 75.85 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.92 | 0.90 | 0.00 | -0.19 | 3/6/2026 | 3/20/2026 3:59:36 PM EST |
| 200.00 | 100.00 | 104.00 | 102.00 | 115.60 | 0.00 | 0.00% | 0.51 | 0 | 41 | 0.99 | 0.89 | 0.00 | -0.20 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 210.00 | 89.35 | 95.85 | 92.60 | 93.10 | -15.55 | -14.32% | 0.44 | 14 | 20 | 0.92 | 0.87 | 0.00 | -0.23 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 220.00 | 81.55 | 88.15 | 84.85 | 86.70 | -18.80 | -17.82% | 0.39 | 2 | 20 | 0.92 | 0.84 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 230.00 | 74.15 | 80.45 | 77.30 | 88.62 | 0.00 | 0.00% | 0.34 | 0 | 40 | 0.90 | 0.81 | 0.00 | -0.28 | 3/18/2026 | 3/20/2026 3:59:36 PM EST |
| 240.00 | 67.40 | 73.55 | 70.48 | 71.05 | -20.90 | -22.73% | 0.29 | 3 | 119 | 0.90 | 0.78 | 0.00 | -0.30 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 250.00 | 61.15 | 65.90 | 63.53 | 64.50 | -17.28 | -21.13% | 0.25 | 9 | 80 | 0.88 | 0.74 | 0.00 | -0.32 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 260.00 | 54.50 | 59.95 | 57.23 | 57.00 | -17.45 | -23.44% | 0.22 | 8 | 113 | 0.87 | 0.70 | 0.00 | -0.33 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 270.00 | 48.85 | 53.70 | 51.28 | 53.72 | -8.54 | -13.72% | 0.19 | 9 | 73 | 0.86 | 0.67 | 0.00 | -0.34 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 280.00 | 43.65 | 48.60 | 46.13 | 48.90 | -13.50 | -21.64% | 0.16 | 4 | 159 | 0.86 | 0.63 | 0.00 | -0.35 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 290.00 | 40.10 | 42.60 | 41.35 | 41.00 | -15.40 | -27.31% | 0.14 | 21 | 677 | 0.86 | 0.59 | 0.00 | -0.36 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 300.00 | 35.45 | 37.40 | 36.43 | 36.08 | -14.92 | -29.26% | 0.12 | 97 | 429 | 0.85 | 0.55 | 0.00 | -0.36 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 310.00 | 31.65 | 33.05 | 32.35 | 31.81 | -13.32 | -29.52% | 0.10 | 420 | 570 | 0.84 | 0.50 | 0.00 | -0.36 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 320.00 | 27.25 | 29.45 | 28.35 | 28.09 | -12.00 | -29.94% | 0.09 | 45 | 174 | 0.84 | 0.47 | 0.00 | -0.36 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 330.00 | 23.90 | 27.40 | 25.65 | 26.65 | -9.85 | -26.99% | 0.08 | 50 | 205 | 0.85 | 0.43 | 0.00 | -0.35 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 340.00 | 21.50 | 23.10 | 22.30 | 25.82 | -4.40 | -14.56% | 0.07 | 159 | 252 | 0.83 | 0.39 | 0.00 | -0.34 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 350.00 | 18.70 | 20.40 | 19.55 | 19.08 | -7.97 | -29.47% | 0.06 | 17 | 831 | 0.83 | 0.36 | 0.00 | -0.33 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 360.00 | 16.20 | 18.00 | 17.10 | 18.40 | -6.95 | -27.42% | 0.05 | 127 | 508 | 0.83 | 0.32 | 0.00 | -0.32 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 370.00 | 14.00 | 15.75 | 14.88 | 15.70 | -5.33 | -25.35% | 0.04 | 5 | 356 | 0.82 | 0.30 | 0.00 | -0.30 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 380.00 | 12.05 | 13.95 | 13.00 | 13.30 | -7.70 | -36.67% | 0.03 | 57 | 104 | 0.82 | 0.27 | 0.00 | -0.29 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 390.00 | 10.35 | 13.55 | 11.95 | 12.53 | -3.27 | -20.70% | 0.03 | 43 | 106 | 0.83 | 0.24 | 0.00 | -0.27 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 400.00 | 8.80 | 12.40 | 10.60 | 11.45 | -2.40 | -17.33% | 0.03 | 1 | 353 | 0.84 | 0.22 | 0.00 | -0.26 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 410.00 | 8.00 | 11.50 | 9.75 | 9.49 | -3.81 | -28.65% | 0.02 | 13 | 22 | 0.85 | 0.20 | 0.00 | -0.24 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 420.00 | 6.45 | 10.40 | 8.43 | 8.21 | -2.46 | -23.06% | 0.02 | 3 | 155 | 0.84 | 0.18 | 0.00 | -0.23 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 430.00 | 5.50 | 9.40 | 7.45 | 7.02 | -2.88 | -29.10% | 0.02 | 22 | 138 | 0.84 | 0.16 | 0.00 | -0.22 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 440.00 | 4.70 | 8.05 | 6.38 | 8.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.84 | 0.15 | 0.00 | -0.20 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 450.00 | 3.95 | 6.90 | 5.43 | 5.80 | -0.70 | -10.77% | 0.01 | 2 | 1 | 0.83 | 0.13 | 0.00 | -0.19 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 460.00 | 3.40 | 7.45 | 5.43 | % | 0.01 | 0 | 0 | 0.86 | 0.12 | 0.00 | -0.18 | 3/20/2026 3:59:36 PM EST | |||
| 470.00 | 2.80 | 4.75 | 3.78 | 4.15 | -1.44 | -25.76% | 0.01 | 46 | 126 | 0.81 | 0.11 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.70 | 1.07 | 0.89 | 0.75 | +0.09 | +13.64% | 0.01 | 14 | 5 | 1.07 | -0.01 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 135.00 | 0.76 | 1.35 | 1.06 | 0.90 | -0.14 | -13.47% | 0.01 | 7 | 19 | 1.08 | -0.01 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 140.00 | 0.95 | 1.21 | 1.08 | 1.05 | +0.25 | +31.25% | 0.01 | 2 | 5 | 1.04 | -0.02 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 145.00 | 0.53 | 1.93 | 1.23 | 1.12 | +0.14 | +14.29% | 0.01 | 1 | 15 | 1.00 | -0.02 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 150.00 | 0.82 | 1.94 | 1.38 | 1.28 | +0.14 | +12.29% | 0.01 | 10 | 10 | 0.99 | -0.03 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 155.00 | 0.49 | 2.50 | 1.50 | 0.89 | -0.61 | -40.67% | 0.01 | 1 | 4 | 0.94 | -0.03 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 160.00 | 0.83 | 2.80 | 1.82 | 2.03 | +1.02 | +100.99% | 0.01 | 1 | 7 | 0.95 | -0.04 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 165.00 | 1.66 | 3.30 | 2.48 | 2.05 | +0.04 | +1.99% | 0.02 | 16 | 24 | 0.98 | -0.04 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 170.00 | 1.16 | 3.55 | 2.36 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.92 | -0.05 | 0.00 | -0.12 | 3/18/2026 | 3/20/2026 3:59:36 PM EST |
| 175.00 | 1.71 | 4.35 | 3.03 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.94 | -0.06 | 0.00 | -0.14 | 3/17/2026 | 3/20/2026 3:59:36 PM EST |
| 180.00 | 1.63 | 7.20 | 4.42 | 3.58 | +0.43 | +13.66% | 0.02 | 1 | 47 | 0.97 | -0.07 | 0.00 | -0.15 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 185.00 | 2.33 | 4.95 | 3.64 | 3.80 | +0.35 | +10.15% | 0.02 | 1 | 15 | 0.90 | -0.08 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 190.00 | 3.80 | 7.65 | 5.73 | 4.88 | +0.98 | +25.13% | 0.03 | 13 | 37 | 0.98 | -0.08 | 0.00 | -0.17 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 195.00 | 4.55 | 6.15 | 5.35 | 5.20 | +0.94 | +22.07% | 0.03 | 3 | 34 | 0.92 | -0.10 | 0.00 | -0.19 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 200.00 | 5.85 | 6.95 | 6.40 | 6.55 | +1.79 | +37.61% | 0.03 | 30 | 139 | 0.93 | -0.11 | 0.00 | -0.20 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 210.00 | 7.35 | 10.10 | 8.73 | 8.15 | +2.09 | +34.49% | 0.04 | 7 | 1,360 | 0.94 | -0.13 | 0.00 | -0.23 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 220.00 | 9.20 | 11.00 | 10.10 | 10.32 | +2.47 | +31.47% | 0.05 | 9 | 81 | 0.90 | -0.16 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 230.00 | 12.05 | 13.90 | 12.98 | 12.00 | +1.68 | +16.28% | 0.06 | 38 | 214 | 0.90 | -0.19 | 0.00 | -0.28 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 240.00 | 14.80 | 16.20 | 15.50 | 14.05 | +2.50 | +21.65% | 0.06 | 18 | 143 | 0.88 | -0.22 | 0.00 | -0.30 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 250.00 | 18.00 | 20.00 | 19.00 | 18.60 | +4.34 | +30.44% | 0.08 | 9 | 159 | 0.88 | -0.26 | 0.00 | -0.32 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 260.00 | 21.40 | 24.05 | 22.73 | 22.15 | +3.65 | +19.73% | 0.09 | 38 | 303 | 0.87 | -0.30 | 0.00 | -0.33 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 270.00 | 25.55 | 28.50 | 27.03 | 26.43 | +7.13 | +36.95% | 0.10 | 17 | 664 | 0.87 | -0.33 | 0.00 | -0.34 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 280.00 | 30.55 | 32.85 | 31.70 | 30.54 | +5.89 | +23.90% | 0.11 | 58 | 194 | 0.87 | -0.37 | 0.00 | -0.35 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 290.00 | 35.55 | 38.00 | 36.78 | 36.49 | +8.99 | +32.70% | 0.13 | 240 | 76 | 0.86 | -0.41 | 0.00 | -0.36 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 300.00 | 40.00 | 43.25 | 41.63 | 41.94 | +9.94 | +31.07% | 0.14 | 162 | 343 | 0.85 | -0.45 | 0.00 | -0.36 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 310.00 | 46.05 | 47.40 | 46.73 | 47.20 | +10.60 | +28.97% | 0.15 | 12 | 275 | 0.85 | -0.50 | 0.00 | -0.36 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 320.00 | 53.00 | 54.50 | 53.75 | 53.00 | +6.70 | +14.48% | 0.17 | 16 | 126 | 0.84 | -0.53 | 0.00 | -0.36 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 330.00 | 58.10 | 62.40 | 60.25 | 57.15 | +8.94 | +18.55% | 0.18 | 33 | 13 | 0.83 | -0.57 | 0.00 | -0.35 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 340.00 | 65.35 | 69.00 | 67.18 | 62.06 | +5.46 | +9.65% | 0.20 | 4 | 20 | 0.83 | -0.61 | 0.00 | -0.34 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 350.00 | 72.55 | 76.35 | 74.45 | 68.40 | +3.40 | +5.24% | 0.21 | 2 | 64 | 0.83 | -0.64 | 0.00 | -0.33 | 3/20/2026 | 3/20/2026 3:59:36 PM EST |
| 360.00 | 80.10 | 84.00 | 82.05 | 70.10 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.82 | -0.68 | 0.00 | -0.32 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 370.00 | 87.85 | 92.00 | 89.93 | 76.65 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.82 | -0.70 | 0.00 | -0.30 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 380.00 | 96.05 | 100.20 | 98.13 | 122.90 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.82 | -0.73 | 0.00 | -0.29 | 3/2/2026 | 3/20/2026 3:59:36 PM EST |
| 390.00 | 104.35 | 108.70 | 106.53 | 91.65 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.82 | -0.76 | 0.00 | -0.27 | 3/19/2026 | 3/20/2026 3:59:36 PM EST |
| 400.00 | 112.80 | 117.25 | 115.03 | 119.25 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.82 | -0.78 | 0.00 | -0.26 | 2/25/2026 | 3/20/2026 3:59:36 PM EST |
| 410.00 | 121.35 | 126.05 | 123.70 | 107.40 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.80 | -0.80 | 0.00 | -0.24 | 3/18/2026 | 3/20/2026 3:59:36 PM EST |
| 420.00 | 130.65 | 135.00 | 132.83 | % | 0.32 | 0 | 0 | 0.82 | -0.82 | 0.00 | -0.23 | 3/20/2026 3:59:36 PM EST | |||
| 430.00 | 139.75 | 144.10 | 141.93 | % | 0.33 | 0 | 0 | 0.81 | -0.84 | 0.00 | -0.22 | 3/20/2026 3:59:36 PM EST | |||
| 440.00 | 148.95 | 153.30 | 151.13 | % | 0.34 | 0 | 0 | 0.81 | -0.85 | 0.00 | -0.20 | 3/20/2026 3:59:36 PM EST | |||
| 450.00 | 157.55 | 162.60 | 160.08 | % | 0.36 | 0 | 0 | 0.94 | -0.87 | 0.00 | -0.19 | 3/20/2026 3:59:36 PM EST | |||
| 460.00 | 166.15 | 173.15 | 169.65 | % | 0.37 | 0 | 0 | 0.96 | -0.88 | 0.00 | -0.18 | 3/20/2026 3:59:36 PM EST | |||
| 470.00 | 175.80 | 182.70 | 179.25 | % | 0.38 | 0 | 0 | 0.98 | -0.89 | 0.00 | -0.16 | 3/20/2026 3:59:36 PM EST |