Options Chain for WESTERN DIGITAL CORP COM (WDC) - $294.97 as of 4/3/2026 4:08:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 73.05 | 80.30 | 76.68 | % | 0.33 | 0 | 0 | 0.87 | 0.82 | 0.00 | -0.27 | 4/2/2026 3:59:49 PM EST | |||
| 235.00 | 70.10 | 76.60 | 73.35 | % | 0.31 | 0 | 0 | 0.88 | 0.81 | 0.00 | -0.28 | 4/2/2026 3:59:49 PM EST | |||
| 240.00 | 65.75 | 72.65 | 69.20 | 70.16 | % | 0.29 | 2 | 0 | 0.86 | 0.79 | 0.00 | -0.30 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 245.00 | 62.95 | 69.25 | 66.10 | % | 0.27 | 0 | 0 | 0.87 | 0.77 | 0.00 | -0.31 | 4/2/2026 3:59:49 PM EST | |||
| 250.00 | 59.15 | 65.65 | 62.40 | 64.10 | % | 0.25 | 2 | 0 | 0.86 | 0.75 | 0.00 | -0.32 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 255.00 | 56.20 | 62.50 | 59.35 | % | 0.23 | 0 | 0 | 0.86 | 0.74 | 0.00 | -0.33 | 4/2/2026 3:59:49 PM EST | |||
| 260.00 | 52.30 | 58.80 | 55.55 | % | 0.21 | 0 | 0 | 0.84 | 0.72 | 0.00 | -0.34 | 4/2/2026 3:59:49 PM EST | |||
| 265.00 | 49.20 | 56.85 | 53.03 | 54.40 | % | 0.20 | 2 | 0 | 0.85 | 0.70 | 0.00 | -0.35 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 270.00 | 46.85 | 53.70 | 50.28 | 55.20 | % | 0.19 | 4 | 0 | 0.85 | 0.68 | 0.00 | -0.35 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 275.00 | 44.75 | 49.25 | 47.00 | % | 0.17 | 0 | 0 | 0.84 | 0.66 | 0.00 | -0.36 | 4/2/2026 3:59:49 PM EST | |||
| 280.00 | 41.25 | 48.05 | 44.65 | 41.50 | % | 0.16 | 4 | 0 | 0.84 | 0.63 | 0.00 | -0.37 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 285.00 | 37.75 | 43.75 | 40.75 | % | 0.14 | 0 | 0 | 0.81 | 0.61 | 0.00 | -0.37 | 4/2/2026 3:59:49 PM EST | |||
| 290.00 | 35.25 | 41.35 | 38.30 | 40.75 | % | 0.13 | 4 | 0 | 0.81 | 0.59 | 0.00 | -0.37 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 295.00 | 34.15 | 38.75 | 36.45 | % | 0.12 | 0 | 0 | 0.82 | 0.57 | 0.00 | -0.38 | 4/2/2026 3:59:49 PM EST | |||
| 300.00 | 31.05 | 36.40 | 33.73 | % | 0.11 | 0 | 0 | 0.81 | 0.55 | 0.00 | -0.38 | 4/2/2026 3:59:49 PM EST | |||
| 305.00 | 30.20 | 34.25 | 32.23 | % | 0.11 | 0 | 0 | 0.82 | 0.53 | 0.00 | -0.38 | 4/2/2026 3:59:49 PM EST | |||
| 310.00 | 28.40 | 32.05 | 30.23 | % | 0.10 | 0 | 0 | 0.82 | 0.51 | 0.00 | -0.38 | 4/2/2026 3:59:49 PM EST | |||
| 315.00 | 26.65 | 31.25 | 28.95 | % | 0.09 | 0 | 0 | 0.83 | 0.49 | 0.00 | -0.38 | 4/2/2026 3:59:49 PM EST | |||
| 320.00 | 23.60 | 28.40 | 26.00 | % | 0.08 | 0 | 0 | 0.80 | 0.46 | 0.00 | -0.37 | 4/2/2026 3:59:49 PM EST | |||
| 325.00 | 21.90 | 28.25 | 25.08 | % | 0.08 | 0 | 0 | 0.82 | 0.44 | 0.00 | -0.37 | 4/2/2026 3:59:49 PM EST | |||
| 330.00 | 20.30 | 24.65 | 22.48 | % | 0.07 | 0 | 0 | 0.80 | 0.42 | 0.00 | -0.36 | 4/2/2026 3:59:49 PM EST | |||
| 335.00 | 18.20 | 25.15 | 21.68 | % | 0.06 | 0 | 0 | 0.81 | 0.40 | 0.00 | -0.36 | 4/2/2026 3:59:49 PM EST | |||
| 340.00 | 16.95 | 23.75 | 20.35 | % | 0.06 | 0 | 0 | 0.81 | 0.39 | 0.00 | -0.35 | 4/2/2026 3:59:49 PM EST | |||
| 345.00 | 15.60 | 22.40 | 19.00 | 17.45 | % | 0.06 | 2 | 0 | 0.81 | 0.37 | 0.00 | -0.35 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 350.00 | 14.05 | 21.15 | 17.60 | 16.10 | % | 0.05 | 23 | 0 | 0.81 | 0.35 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 355.00 | 13.00 | 20.00 | 16.50 | % | 0.05 | 0 | 0 | 0.81 | 0.33 | 0.00 | -0.33 | 4/2/2026 3:59:49 PM EST | |||
| 360.00 | 11.60 | 18.90 | 15.25 | % | 0.04 | 0 | 0 | 0.81 | 0.31 | 0.00 | -0.32 | 4/2/2026 3:59:49 PM EST | |||
| 365.00 | 10.65 | 17.55 | 14.10 | % | 0.04 | 0 | 0 | 0.80 | 0.30 | 0.00 | -0.31 | 4/2/2026 3:59:49 PM EST | |||
| 370.00 | 9.50 | 16.50 | 13.00 | % | 0.04 | 0 | 0 | 0.80 | 0.28 | 0.00 | -0.30 | 4/2/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 8.95 | 13.60 | 11.28 | 11.17 | % | 0.05 | 3 | 0 | 0.91 | -0.18 | 0.00 | -0.27 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 235.00 | 9.75 | 16.35 | 13.05 | % | 0.06 | 0 | 0 | 0.92 | -0.19 | 0.00 | -0.28 | 4/2/2026 3:59:49 PM EST | |||
| 240.00 | 9.65 | 17.75 | 13.70 | 13.70 | % | 0.06 | 3 | 0 | 0.89 | -0.21 | 0.00 | -0.30 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 245.00 | 11.95 | 19.05 | 15.50 | % | 0.06 | 0 | 0 | 0.89 | -0.23 | 0.00 | -0.31 | 4/2/2026 3:59:49 PM EST | |||
| 250.00 | 14.70 | 19.50 | 17.10 | % | 0.07 | 0 | 0 | 0.89 | -0.25 | 0.00 | -0.32 | 4/2/2026 3:59:49 PM EST | |||
| 255.00 | 15.25 | 22.35 | 18.80 | 18.17 | % | 0.07 | 2 | 0 | 0.89 | -0.26 | 0.00 | -0.33 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 260.00 | 18.10 | 24.25 | 21.18 | % | 0.08 | 0 | 0 | 0.90 | -0.28 | 0.00 | -0.34 | 4/2/2026 3:59:49 PM EST | |||
| 265.00 | 18.65 | 26.10 | 22.38 | % | 0.08 | 0 | 0 | 0.87 | -0.30 | 0.00 | -0.35 | 4/2/2026 3:59:49 PM EST | |||
| 270.00 | 22.95 | 27.00 | 24.98 | % | 0.09 | 0 | 0 | 0.89 | -0.32 | 0.00 | -0.35 | 4/2/2026 3:59:49 PM EST | |||
| 275.00 | 23.20 | 29.45 | 26.33 | % | 0.10 | 0 | 0 | 0.86 | -0.34 | 0.00 | -0.36 | 4/2/2026 3:59:49 PM EST | |||
| 280.00 | 24.65 | 32.30 | 28.48 | 33.97 | % | 0.10 | 2 | 0 | 0.86 | -0.37 | 0.00 | -0.37 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 285.00 | 27.60 | 33.10 | 30.35 | 36.85 | % | 0.11 | 2 | 0 | 0.84 | -0.39 | 0.00 | -0.37 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 290.00 | 29.05 | 37.00 | 33.03 | 33.15 | % | 0.11 | 4 | 0 | 0.84 | -0.41 | 0.00 | -0.37 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 295.00 | 31.60 | 39.50 | 35.55 | 35.89 | % | 0.12 | 3 | 0 | 0.84 | -0.43 | 0.00 | -0.38 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 300.00 | 34.60 | 42.15 | 38.38 | 38.70 | % | 0.13 | 3 | 0 | 0.84 | -0.45 | 0.00 | -0.38 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 305.00 | 38.25 | 44.95 | 41.60 | % | 0.14 | 0 | 0 | 0.85 | -0.47 | 0.00 | -0.38 | 4/2/2026 3:59:49 PM EST | |||
| 310.00 | 42.10 | 46.95 | 44.53 | % | 0.14 | 0 | 0 | 0.85 | -0.49 | 0.00 | -0.38 | 4/2/2026 3:59:49 PM EST | |||
| 315.00 | 44.60 | 50.80 | 47.70 | % | 0.15 | 0 | 0 | 0.85 | -0.51 | 0.00 | -0.38 | 4/2/2026 3:59:49 PM EST | |||
| 320.00 | 47.20 | 53.25 | 50.23 | % | 0.16 | 0 | 0 | 0.83 | -0.54 | 0.00 | -0.37 | 4/2/2026 3:59:49 PM EST | |||
| 325.00 | 51.00 | 57.20 | 54.10 | % | 0.17 | 0 | 0 | 0.84 | -0.56 | 0.00 | -0.37 | 4/2/2026 3:59:49 PM EST | |||
| 330.00 | 55.30 | 59.50 | 57.40 | % | 0.17 | 0 | 0 | 0.84 | -0.58 | 0.00 | -0.36 | 4/2/2026 3:59:49 PM EST | |||
| 335.00 | 56.35 | 63.95 | 60.15 | 59.80 | % | 0.18 | 2 | 0 | 0.82 | -0.60 | 0.00 | -0.36 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 340.00 | 60.10 | 67.50 | 63.80 | % | 0.19 | 0 | 0 | 0.83 | -0.61 | 0.00 | -0.35 | 4/2/2026 3:59:49 PM EST | |||
| 345.00 | 65.15 | 71.15 | 68.15 | % | 0.20 | 0 | 0 | 0.84 | -0.63 | 0.00 | -0.35 | 4/2/2026 3:59:49 PM EST | |||
| 350.00 | 68.75 | 74.65 | 71.70 | % | 0.20 | 0 | 0 | 0.84 | -0.65 | 0.00 | -0.34 | 4/2/2026 3:59:49 PM EST | |||
| 355.00 | 72.80 | 78.50 | 75.65 | % | 0.21 | 0 | 0 | 0.84 | -0.67 | 0.00 | -0.33 | 4/2/2026 3:59:49 PM EST | |||
| 360.00 | 76.20 | 82.55 | 79.38 | % | 0.22 | 0 | 0 | 0.84 | -0.69 | 0.00 | -0.32 | 4/2/2026 3:59:49 PM EST | |||
| 365.00 | 79.05 | 86.50 | 82.78 | % | 0.23 | 0 | 0 | 0.82 | -0.70 | 0.00 | -0.31 | 4/2/2026 3:59:49 PM EST | |||
| 370.00 | 83.60 | 90.40 | 87.00 | % | 0.24 | 0 | 0 | 0.83 | -0.72 | 0.00 | -0.30 | 4/2/2026 3:59:49 PM EST |