Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

WDC
Western Digital Corp.
stock NASDAQ

At Close
Aug 20, 2026 3:59:59 PM EDT
469.37USD+1.575%(+7.28)5,085,365
448.12Bid   488.55Ask   40.43Spread
Pre-market
Aug 20, 2026 9:29:59 AM EDT
464.69USD+0.563%(+2.60)35,564
After-hours
Aug 20, 2026 4:59:30 PM EDT
468.03USD-0.286%(-1.34)835,618
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllWDC1WDC
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,27511,3953,6877,922


WDC Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

WDC Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

WDC Aug 28, 2026 Exp. - Max Pain @ $500.00

Puts
Calls


WDC Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900.00 C0.09+800.00%14808-19WDC260828C00900000
890.00 C2.13+6.50%15308-06WDC260828C00890000
880.00 C2.25-77.94%11307-28WDC260828C00880000
870.00 C5.80-37.57%21207-24WDC260828C00870000
860.00 C4.34+42.30%25307-31WDC260828C00860000
850.00 C0.19-96.41%326808-17WDC260828C00850000
840.00 C0.01-99.70%407008-18WDC260828C00840000
830.00 C0.01-83.33%3919608-19WDC260828C00830000
820.00 C0.01-80.00%22321708-18WDC260828C00820000
810.00 C0.01-66.67%2728908-19WDC260828C00810000
800.00 C0.05-92.86%28032908-18WDC260828C00800000
795.00 C0.10+25.00%140508-19WDC260828C00795000
790.00 C0.15+114.29%19608-19WDC260828C00790000
785.00 C0.01-94.12%28061608-19WDC260828C00785000
780.00 C0.01-91.67%34680308-19WDC260828C00780000
775.00 C0.070.00%6155408-19WDC260828C00775000
770.00 C0.10+100.00%2411,04908-19WDC260828C00770000
765.00 C0.24-95.20%41608-18WDC260828C00765000
760.00 C0.02-96.30%1518908-19WDC260828C00760000
755.00 C2.00-83.33%2408-07WDC260828C00755000
750.00 C0.03-72.73%16542008-19WDC260828C00750000
745.00 C0.10-99.14%1508-19WDC260828C00745000
740.00 C2.30-60.14%1708-07WDC260828C00740000
735.00 C16.080%4207-15WDC260828C00735000
730.00 C0.15-93.56%161708-18WDC260828C00730000
725.00 C1.18-83.70%1808-06WDC260828C00725000
720.00 C0.54-73.00%1808-07WDC260828C00720000
715.00 C0.41-95.00%7908-06WDC260828C00715000
710.00 C0.03-88.00%555508-19WDC260828C00710000
705.00 C0.50-79.67%2708-13WDC260828C00705000
700.00 C0.06-90.00%9119908-19WDC260828C00700000
695.00 C0.50-95.84%2808-10WDC260828C00695000
690.00 C0.20-28.57%1015208-19WDC260828C00690000
685.00 C0.10-94.57%54108-19WDC260828C00685000
680.00 C1.85-21.61%12008-17WDC260828C00680000
675.00 C0.01-98.33%12508-19WDC260828C00675000
672.50 C00%0WDC260828C00672500
670.00 C1.80+52.54%14808-17WDC260828C00670000
667.50 C00%0WDC260828C00667500
665.00 C4.10-69.29%2408-17WDC260828C00665000
662.50 C00%0WDC260828C00662500
660.00 C0.29-45.28%52908-19WDC260828C00660000
657.50 C0.610%4408-18WDC260828C00657500
655.00 C1.79-38.28%36808-18WDC260828C00655000
652.50 C00%0WDC260828C00652500
650.00 C0.18-81.25%118008-19WDC260828C00650000
647.50 C00%0WDC260828C00647500
645.00 C0.70-32.04%17608-19WDC260828C00645000
642.50 C00%0WDC260828C00642500
640.00 C1.45-57.35%74108-18WDC260828C00640000
637.50 C00%0WDC260828C00637500
635.00 C0.38-73.05%51208-19WDC260828C00635000
632.50 C00%0WDC260828C00632500
630.00 C0.40-71.01%45408-19WDC260828C00630000
627.50 C2.500%1108-18WDC260828C00627500
625.00 C0.37-78.74%43208-19WDC260828C00625000
622.50 C00%0WDC260828C00622500
620.00 C0.90-54.31%44008-19WDC260828C00620000
617.50 C0.590%1108-19WDC260828C00617500
615.00 C1.20-46.19%14308-19WDC260828C00615000
612.50 C1.840%1108-18WDC260828C00612500
610.00 C1.00-54.34%16008-19WDC260828C00610000
607.50 C00%0WDC260828C00607500
605.00 C0.75-70.82%35008-19WDC260828C00605000
602.50 C0.80-71.43%1208-19WDC260828C00602500
600.00 C0.57-81.90%13234808-19WDC260828C00600000
597.50 C1.12-67.06%121308-19WDC260828C00597500
595.00 C0.95-74.25%62808-19WDC260828C00595000
592.50 C0.90-75.68%3508-19WDC260828C00592500
590.00 C0.80-80.49%14420008-19WDC260828C00590000
587.50 C1.23-77.43%4508-19WDC260828C00587500
585.00 C0.85-81.32%2037408-19WDC260828C00585000
582.50 C1.450%1108-19WDC260828C00582500
580.00 C0.99-79.38%2431008-19WDC260828C00580000
577.50 C1.33-75.05%2308-19WDC260828C00577500
575.00 C1.10-80.00%105308-19WDC260828C00575000
572.50 C1.200%131308-19WDC260828C00572500
570.00 C1.40-76.67%367308-19WDC260828C00570000
567.50 C1.480%3208-19WDC260828C00567500
565.00 C1.48-78.71%85308-19WDC260828C00565000
562.50 C1.550%1108-19WDC260828C00562500
560.00 C1.77-77.22%569008-19WDC260828C00560000
557.50 C1.84-77.70%3308-19WDC260828C00557500
555.00 C3.00-62.55%1222408-19WDC260828C00555000
552.50 C2.12-78.30%3608-19WDC260828C00552500
550.00 C2.17-75.62%15035108-19WDC260828C00550000
547.50 C9.420%1108-18WDC260828C00547500
545.00 C2.66-72.58%297908-19WDC260828C00545000
542.50 C10.900%464608-18WDC260828C00542500
540.00 C3.00-74.81%12114708-19WDC260828C00540000
537.50 C3.45-78.41%4308-19WDC260828C00537500
535.00 C3.25-70.67%2313408-19WDC260828C00535000
532.50 C3.75-72.43%3508-19WDC260828C00532500
530.00 C4.01-73.62%5316408-19WDC260828C00530000
527.50 C6.52-57.25%1308-19WDC260828C00527500
525.00 C4.56-69.60%8515908-19WDC260828C00525000
522.50 C6.91-65.45%1308-19WDC260828C00522500
520.00 C5.00-73.92%398308-19WDC260828C00520000
517.50 C5.69-70.36%22208-19WDC260828C00517500
515.00 C5.95-70.21%1412308-19WDC260828C00515000
512.50 C7.400%101008-19WDC260828C00512500
510.00 C7.00-66.17%6113008-19WDC260828C00510000
507.50 C7.20-69.75%3708-19WDC260828C00507500
505.00 C7.87-65.10%516308-19WDC260828C00505000
502.50 C11.92-55.17%61108-19WDC260828C00502500
500.00 C9.10-62.95%12565508-19WDC260828C00500000
497.50 C9.70-56.79%3708-19WDC260828C00497500
495.00 C10.31-60.80%177708-19WDC260828C00495000
492.50 C00%0WDC260828C00492500
490.00 C11.63-62.48%2014108-19WDC260828C00490000
487.50 C16.950%8508-19WDC260828C00487500
485.00 C12.55-63.63%55508-19WDC260828C00485000
482.50 C14.23-68.92%182408-19WDC260828C00482500
480.00 C14.50-59.97%13112108-19WDC260828C00480000
477.50 C17.00-73.08%2512208-19WDC260828C00477500
475.00 C16.38-58.00%1656508-19WDC260828C00475000
472.50 C19.23-50.57%532508-19WDC260828C00472500
470.00 C20.00-54.34%596008-19WDC260828C00470000
467.50 C20.18-58.66%251508-19WDC260828C00467500
465.00 C21.10-55.12%365708-19WDC260828C00465000
462.50 C21.750%201808-19WDC260828C00462500
460.00 C23.05-53.85%1114408-19WDC260828C00460000
457.50 C00%0WDC260828C00457500
455.00 C35.90-62.21%48208-19WDC260828C00455000
452.50 C78.62+57.78%1208-17WDC260828C00452500
450.00 C28.57-48.05%345808-19WDC260828C00450000
447.50 C54.50+97.46%11308-13WDC260828C00447500
445.00 C31.38-46.63%414108-19WDC260828C00445000
442.50 C57.91+54.22%3908-18WDC260828C00442500
440.00 C49.00-26.04%13308-19WDC260828C00440000
437.50 C53.00-22.15%101408-19WDC260828C00437500
435.00 C46.59-39.26%71208-19WDC260828C00435000
432.50 C57.210%202008-19WDC260828C00432500
430.00 C41.06-46.29%284808-19WDC260828C00430000
427.50 C40.650%1108-10WDC260828C00427500
425.00 C48.55-39.27%103308-19WDC260828C00425000
422.50 C00%0WDC260828C00422500
420.00 C82.37+8.60%21808-18WDC260828C00420000
417.50 C00%0WDC260828C00417500
415.00 C72.65-38.59%2808-19WDC260828C00415000
412.50 C00%0WDC260828C00412500
410.00 C82.25-39.54%2808-13WDC260828C00410000
407.50 C00%0WDC260828C00407500
405.00 C65.00-58.43%11108-06WDC260828C00405000
402.50 C96.600%5508-18WDC260828C00402500
400.00 C113.00+63.77%32108-14WDC260828C00400000
397.50 C00%0WDC260828C00397500
395.00 C114.000%1108-14WDC260828C00395000
392.50 C00%0WDC260828C00392500
390.00 C59.42+3.12%51808-11WDC260828C00390000
387.50 C00%0WDC260828C00387500
385.00 C149.89+111.50%42608-17WDC260828C00385000
382.50 C00%0WDC260828C00382500
380.00 C154.86+77.19%101608-17WDC260828C00380000
377.50 C00%0WDC260828C00377500
375.00 C159.53+71.08%10708-17WDC260828C00375000
372.50 C00%0WDC260828C00372500
370.00 C165.36+79.45%8308-17WDC260828C00370000
365.00 C170.05+53.61%4308-17WDC260828C00365000
360.00 C97.56-43.28%3308-06WDC260828C00360000
355.00 C103.93-48.66%61108-12WDC260828C00355000
350.00 C108.63+10.85%61108-12WDC260828C00350000
345.00 C00%0WDC260828C00345000
340.00 C173.630%3307-20WDC260828C00340000
335.00 C222.35-6.54%1108-04WDC260828C00335000
330.00 C00%0WDC260828C00330000
320.00 C00%0WDC260828C00320000
310.00 C00%0WDC260828C00310000
300.00 C00%0WDC260828C00300000
290.00 C00%0WDC260828C00290000
280.00 C00%0WDC260828C00280000
270.00 C00%0WDC260828C00270000
260.00 C00%0WDC260828C00260000
250.00 C00%0WDC260828C00250000
240.00 C00%0WDC260828C00240000
230.00 C286.510%1108-18WDC260828C00230000
Puts
StrikePriceChangeVolOILastContract Name
900.00 P00%0WDC260828P00900000
890.00 P330.550%1107-10WDC260828P00890000
880.00 P00%0WDC260828P00880000
870.00 P00%0WDC260828P00870000
860.00 P427.650%424207-28WDC260828P00860000
850.00 P00%0WDC260828P00850000
840.00 P400.350%1107-28WDC260828P00840000
830.00 P00%0WDC260828P00830000
820.00 P00%0WDC260828P00820000
810.00 P00%0WDC260828P00810000
800.00 P00%0WDC260828P00800000
795.00 P00%0WDC260828P00795000
790.00 P00%0WDC260828P00790000
785.00 P00%0WDC260828P00785000
780.00 P00%0WDC260828P00780000
775.00 P00%0WDC260828P00775000
770.00 P00%0WDC260828P00770000
765.00 P00%0WDC260828P00765000
760.00 P00%0WDC260828P00760000
755.00 P00%0WDC260828P00755000
750.00 P279.00+39.33%1107-16WDC260828P00750000
745.00 P00%0WDC260828P00745000
740.00 P209.280%2107-31WDC260828P00740000
735.00 P00%0WDC260828P00735000
730.00 P185.00-2.53%1208-05WDC260828P00730000
725.00 P00%0WDC260828P00725000
720.00 P00%0WDC260828P00720000
715.00 P00%0WDC260828P00715000
710.00 P00%0WDC260828P00710000
705.00 P00%0WDC260828P00705000
700.00 P238.10+28.91%4408-19WDC260828P00700000
695.00 P233.120%4008-19WDC260828P00695000
690.00 P245.36+40.62%1108-11WDC260828P00690000
685.00 P248.60+65.18%33808-07WDC260828P00685000
680.00 P242.00+52.68%2208-11WDC260828P00680000
675.00 P239.91+39.16%1308-07WDC260828P00675000
672.50 P00%0WDC260828P00672500
670.00 P167.70-28.62%1108-14WDC260828P00670000
667.50 P00%0WDC260828P00667500
665.00 P145.42-6.68%1107-14WDC260828P00665000
662.50 P00%0WDC260828P00662500
660.00 P131.05-38.38%2708-05WDC260828P00660000
657.50 P00%0WDC260828P00657500
655.00 P117.78-21.64%1108-17WDC260828P00655000
652.50 P00%0WDC260828P00652500
650.00 P151.17+33.39%42408-18WDC260828P00650000
647.50 P00%0WDC260828P00647500
645.00 P118.25-9.89%202608-05WDC260828P00645000
642.50 P00%0WDC260828P00642500
640.00 P104.20-49.85%12608-17WDC260828P00640000
637.50 P00%0WDC260828P00637500
635.00 P119.57-0.94%101008-04WDC260828P00635000
632.50 P00%0WDC260828P00632500
630.00 P168.38-14.83%205608-12WDC260828P00630000
627.50 P00%0WDC260828P00627500
625.00 P112.16-14.05%5808-04WDC260828P00625000
622.50 P00%0WDC260828P00622500
620.00 P87.65-11.51%2908-17WDC260828P00620000
617.50 P00%0WDC260828P00617500
615.00 P95.70-16.09%201108-05WDC260828P00615000
612.50 P00%0WDC260828P00612500
610.00 P179.86+71.30%14308-07WDC260828P00610000
607.50 P00%0WDC260828P00607500
605.00 P150.00+69.20%1708-06WDC260828P00605000
602.50 P00%0WDC260828P00602500
600.00 P136.25+82.64%21708-19WDC260828P00600000
597.50 P00%0WDC260828P00597500
595.00 P139.34+35.68%1308-06WDC260828P00595000
592.50 P00%0WDC260828P00592500
590.00 P64.47-53.58%22508-17WDC260828P00590000
587.50 P00%0WDC260828P00587500
585.00 P60.11-51.91%2608-17WDC260828P00585000
582.50 P00%0WDC260828P00582500
580.00 P142.49-5.82%242708-10WDC260828P00580000
577.50 P00%0WDC260828P00577500
575.00 P87.60-3.74%593008-14WDC260828P00575000
572.50 P00%0WDC260828P00572500
570.00 P104.00+32.21%212608-19WDC260828P00570000
567.50 P00%0WDC260828P00567500
565.00 P74.11+48.22%13808-18WDC260828P00565000
562.50 P00%0WDC260828P00562500
560.00 P95.00+99.37%15308-19WDC260828P00560000
557.50 P00%0WDC260828P00557500
555.00 P43.38-62.28%2408-17WDC260828P00555000
552.50 P00%0WDC260828P00552500
550.00 P83.55+35.15%27508-19WDC260828P00550000
547.50 P00%0WDC260828P00547500
545.00 P85.47+47.29%27108-19WDC260828P00545000
542.50 P00%0WDC260828P00542500
540.00 P69.76+40.84%216208-19WDC260828P00540000
537.50 P00%0WDC260828P00537500
535.00 P49.34+56.54%221308-18WDC260828P00535000
532.50 P00%0WDC260828P00532500
530.00 P67.05+40.27%223208-19WDC260828P00530000
527.50 P42.390%1108-18WDC260828P00527500
525.00 P56.20+35.16%17708-19WDC260828P00525000
522.50 P00%0WDC260828P00522500
520.00 P53.09+39.71%523308-19WDC260828P00520000
517.50 P48.820%1108-19WDC260828P00517500
515.00 P58.06+69.12%738108-19WDC260828P00515000
512.50 P00%0WDC260828P00512500
510.00 P56.04+86.80%17732208-19WDC260828P00510000
507.50 P31.250%2208-18WDC260828P00507500
505.00 P50.38+89.97%515508-19WDC260828P00505000
502.50 P35.00+27.23%51008-19WDC260828P00502500
500.00 P46.99+85.15%3511108-19WDC260828P00500000
497.50 P34.83+33.96%224308-19WDC260828P00497500
495.00 P42.80+66.21%57708-19WDC260828P00495000
492.50 P40.76+71.69%1208-19WDC260828P00492500
490.00 P38.67+98.61%17420008-19WDC260828P00490000
487.50 P29.37+45.40%122208-19WDC260828P00487500
485.00 P35.50+95.05%11623508-19WDC260828P00485000
482.50 P26.12+162.51%1808-19WDC260828P00482500
480.00 P32.32+88.02%6622108-19WDC260828P00480000
477.50 P30.98+65.14%79908-19WDC260828P00477500
475.00 P29.00+83.20%85208-19WDC260828P00475000
472.50 P27.40+101.47%33808-19WDC260828P00472500
470.00 P26.05+84.49%358908-19WDC260828P00470000
467.50 P24.40+266.92%292108-19WDC260828P00467500
465.00 P23.30+103.85%403808-19WDC260828P00465000
462.50 P22.40+110.53%225008-19WDC260828P00462500
460.00 P20.50+134.29%9329608-19WDC260828P00460000
457.50 P19.15+91.50%91108-19WDC260828P00457500
455.00 P18.53+128.20%1815208-19WDC260828P00455000
452.50 P15.04+66.19%41208-19WDC260828P00452500
450.00 P16.05+125.11%10836008-19WDC260828P00450000
447.50 P14.99+73.70%10610308-19WDC260828P00447500
445.00 P14.10+123.81%1314608-19WDC260828P00445000
442.50 P9.60+56.10%214908-19WDC260828P00442500
440.00 P12.25+107.63%8135208-19WDC260828P00440000
437.50 P10.95+102.78%131608-19WDC260828P00437500
435.00 P10.46+97.36%1014808-19WDC260828P00435000
432.50 P9.72+125.00%182308-19WDC260828P00432500
430.00 P8.90+104.60%82034508-19WDC260828P00430000
427.50 P8.12+112.01%42808-19WDC260828P00427500
425.00 P7.47+107.50%2813808-19WDC260828P00425000
422.50 P5.72+73.33%22408-19WDC260828P00422500
420.00 P6.00+93.55%4622508-19WDC260828P00420000
417.50 P4.04+26.25%15608-19WDC260828P00417500
415.00 P5.50+101.47%366608-19WDC260828P00415000
412.50 P1.06-69.71%3808-17WDC260828P00412500
410.00 P4.65+91.36%3414808-19WDC260828P00410000
407.50 P3.40+60.38%483808-19WDC260828P00407500
405.00 P3.75+96.34%4011108-19WDC260828P00405000
402.50 P3.15+75.98%142108-19WDC260828P00402500
400.00 P3.03+89.38%13857308-19WDC260828P00400000
397.50 P00%0WDC260828P00397500
395.00 P2.56+89.63%3211108-19WDC260828P00395000
392.50 P00%0WDC260828P00392500
390.00 P2.19+116.83%3618808-19WDC260828P00390000
387.50 P00%0WDC260828P00387500
385.00 P1.74+70.59%4911008-19WDC260828P00385000
382.50 P00%0WDC260828P00382500
380.00 P1.40+115.38%7826608-19WDC260828P00380000
377.50 P00%0WDC260828P00377500
375.00 P0.95+39.71%264108-19WDC260828P00375000
372.50 P00%0WDC260828P00372500
370.00 P0.85-11.46%2410508-19WDC260828P00370000
365.00 P0.80+63.27%49308-19WDC260828P00365000
360.00 P0.60+66.67%50988208-19WDC260828P00360000
355.00 P0.52+36.84%615808-19WDC260828P00355000
350.00 P0.46+76.92%6921008-19WDC260828P00350000
345.00 P0.25+25.00%726008-19WDC260828P00345000
340.00 P0.32+88.24%22813608-19WDC260828P00340000
335.00 P0.27-44.90%92708-14WDC260828P00335000
330.00 P0.19+171.43%1213508-18WDC260828P00330000
320.00 P0.16+128.57%24458008-19WDC260828P00320000
310.00 P0.72+213.04%18008-19WDC260828P00310000
300.00 P0.040.00%1524108-19WDC260828P00300000
290.00 P0.030.00%108208-19WDC260828P00290000
280.00 P0.04+33.33%974308-19WDC260828P00280000
270.00 P0.050.00%146208-19WDC260828P00270000
260.00 P0.03+50.00%2126208-19WDC260828P00260000
250.00 P0.250.00%21208-07WDC260828P00250000
240.00 P0.35+1,066.67%48608-14WDC260828P00240000
230.00 P0.01-95.45%154408-18WDC260828P00230000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC