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

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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,74116,3797,71042,068


WDC Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

WDC Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

WDC Sep 18, 2026 Exp. - Max Pain @ $430.00

Puts
Calls


WDC Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,160.00 C0.16+23.08%110608-19WDC260918C01160000
1,140.00 C2.14+101.89%32908-05WDC260918C01140000
1,120.00 C0.10-77.27%101908-17WDC260918C01120000
1,100.00 C0.05-50.00%145008-19WDC260918C01100000
1,080.00 C0.12+50.00%154908-18WDC260918C01080000
1,060.00 C0.60-88.35%50010607-17WDC260918C01060000
1,040.00 C2.89-28.47%2708-05WDC260918C01040000
1,020.00 C1.00+566.67%102808-14WDC260918C01020000
1,000.00 C0.15-78.57%950008-19WDC260918C01000000
980.00 C0.11-65.63%313308-19WDC260918C00980000
970.00 C5.28+50.43%1026308-05WDC260918C00970000
960.00 C0.38-20.83%221408-17WDC260918C00960000
950.00 C0.16-85.45%52508-19WDC260918C00950000
940.00 C0.45-4.26%13708-18WDC260918C00940000
930.00 C0.97+142.50%16308-17WDC260918C00930000
920.00 C0.40-13.04%315008-13WDC260918C00920000
910.00 C0.45-22.41%12608-18WDC260918C00910000
900.00 C0.23-63.49%1515308-19WDC260918C00900000
890.00 C1.00-88.79%24508-19WDC260918C00890000
880.00 C0.30-68.09%104008-19WDC260918C00880000
870.00 C10.93+21.44%13108-04WDC260918C00870000
860.00 C0.98+3.16%66608-13WDC260918C00860000
850.00 C0.39-61.00%556508-19WDC260918C00850000
840.00 C0.47-96.21%13708-12WDC260918C00840000
830.00 C2.37+58.00%46208-17WDC260918C00830000
820.00 C1.50-23.47%415808-18WDC260918C00820000
810.00 C2.13-35.45%309608-19WDC260918C00810000
800.00 C0.58-55.38%1450008-19WDC260918C00800000
790.00 C1.41-62.99%815508-18WDC260918C00790000
780.00 C0.97-53.81%39608-19WDC260918C00780000
770.00 C1.94-55.50%113808-18WDC260918C00770000
760.00 C1.12-48.15%112108-19WDC260918C00760000
750.00 C0.85-62.39%922208-19WDC260918C00750000
740.00 C1.01-34.84%431008-13WDC260918C00740000
730.00 C1.00-64.41%54908-19WDC260918C00730000
720.00 C1.50-52.83%529408-19WDC260918C00720000
710.00 C2.06-43.87%334808-19WDC260918C00710000
700.00 C1.70-56.96%952,26108-19WDC260918C00700000
690.00 C2.90-42.00%411608-19WDC260918C00690000
680.00 C2.46-56.46%1410508-19WDC260918C00680000
670.00 C3.40-43.33%419108-19WDC260918C00670000
660.00 C3.36-51.93%27508-19WDC260918C00660000
650.00 C3.29-55.78%4523808-19WDC260918C00650000
640.00 C3.73-57.66%1914008-19WDC260918C00640000
630.00 C4.20-60.00%1074208-19WDC260918C00630000
620.00 C5.30-49.91%1243708-19WDC260918C00620000
610.00 C5.47-55.35%1134508-19WDC260918C00610000
600.00 C6.30-55.79%11948108-19WDC260918C00600000
590.00 C7.15-53.15%8558708-19WDC260918C00590000
580.00 C8.54-52.82%3325908-19WDC260918C00580000
570.00 C9.50-53.32%7118208-19WDC260918C00570000
560.00 C10.75-50.23%7147608-19WDC260918C00560000
550.00 C12.50-48.58%11056308-19WDC260918C00550000
540.00 C14.40-47.39%4850408-19WDC260918C00540000
530.00 C16.80-45.45%6033208-19WDC260918C00530000
520.00 C18.70-49.60%11549408-19WDC260918C00520000
510.00 C21.00-45.60%2117708-19WDC260918C00510000
500.00 C24.00-43.48%1451,29608-19WDC260918C00500000
490.00 C27.25-42.02%9622808-19WDC260918C00490000
480.00 C31.33-44.10%6965908-19WDC260918C00480000
470.00 C35.35-39.56%9760008-19WDC260918C00470000
460.00 C40.30-37.09%1538708-19WDC260918C00460000
450.00 C46.80-42.04%356908-19WDC260918C00450000
440.00 C49.95-27.92%343908-19WDC260918C00440000
430.00 C63.01-29.08%224708-19WDC260918C00430000
420.00 C62.50-48.56%1819708-19WDC260918C00420000
410.00 C69.50-45.68%371208-19WDC260918C00410000
400.00 C80.00-20.00%41,15708-19WDC260918C00400000
390.00 C94.25-40.01%512008-19WDC260918C00390000
380.00 C94.92+0.44%223108-19WDC260918C00380000
370.00 C100.20-25.78%126808-19WDC260918C00370000
360.00 C147.00+1.19%115608-18WDC260918C00360000
350.00 C119.02-35.66%521608-19WDC260918C00350000
340.00 C134.55-33.08%112908-19WDC260918C00340000
330.00 C139.13-19.80%113808-19WDC260918C00330000
320.00 C140.00+10.24%1020208-12WDC260918C00320000
310.00 C137.40-18.57%116508-10WDC260918C00310000
300.00 C198.00+20.20%101,21108-18WDC260918C00300000
290.00 C178.20+16.81%121808-13WDC260918C00290000
280.00 C250.55+9.11%251308-17WDC260918C00280000
270.00 C163.90-6.69%518608-07WDC260918C00270000
260.00 C263.50+33.49%221308-17WDC260918C00260000
250.00 C280.27+16.78%420908-17WDC260918C00250000
240.00 C334.06+23.27%19907-31WDC260918C00240000
230.00 C307.00+11.35%117708-17WDC260918C00230000
220.00 C310.01-0.40%212908-17WDC260918C00220000
210.00 C288.76+9.98%113708-14WDC260918C00210000
200.00 C256.78-7.90%1216908-12WDC260918C00200000
195.00 C247.62-34.00%16608-06WDC260918C00195000
190.00 C341.57+15.19%213308-03WDC260918C00190000
185.00 C307.85-11.71%15807-17WDC260918C00185000
180.00 C328.55+14.60%114508-14WDC260918C00180000
175.00 C323.56+13.49%15708-14WDC260918C00175000
170.00 C363.93-3.42%16007-07WDC260918C00170000
165.00 C478.29+50.88%267806-24WDC260918C00165000
160.00 C482.56+118.99%212306-24WDC260918C00160000
155.00 C390.00+5.59%25307-02WDC260918C00155000
150.00 C400.75-28.42%1016007-21WDC260918C00150000
145.00 C287.13-30.78%125808-07WDC260918C00145000
140.00 C450.76+4.76%314406-26WDC260918C00140000
135.00 C390.72+114.39%13606-05WDC260918C00135000
130.00 C429.68+22.60%158307-31WDC260918C00130000
125.00 C412.45-24.73%26607-02WDC260918C00125000
120.00 C412.75-18.54%114807-07WDC260918C00120000
115.00 C367.82-22.72%12507-17WDC260918C00115000
110.00 C465.84+8.83%122207-06WDC260918C00110000
105.00 C486.72+12.33%14407-06WDC260918C00105000
100.00 C437.17-23.87%22807-02WDC260918C00100000
97.50 C74.20+7.58%1911-13WDC260918C00097500
95.00 C490.92+4.88%711406-26WDC260918C00095000
92.50 C53.30+33.25%1210-29WDC260918C00092500
90.00 C485.51-12.05%134107-06WDC260918C00090000
87.50 C198.00+110.15%1701-29WDC260918C00087500
85.00 C394.90-20.71%14707-17WDC260918C00085000
82.50 C115.57+392.00%1101-09WDC260918C00082500
80.00 C202.00+140.76%240901-29WDC260918C00080000
77.50 C468.13+49.30%31407-30WDC260918C00077500
75.00 C399.46-16.83%51008-13WDC260918C00075000
72.50 C66.20+4.50%17410-24WDC260918C00072500
70.00 C192.15+2.59%12202-05WDC260918C00070000
67.50 C515.38-2.91%13107-10WDC260918C00067500
65.00 C533.56+177.94%12107-01WDC260918C00065000
62.50 C00%0WDC260918C00062500
60.00 C380.50+89.13%1907-28WDC260918C00060000
57.50 C106.44+170.70%1311-13WDC260918C00057500
55.00 C43.90+114.36%1109-09WDC260918C00055000
52.50 C70.00+162.17%1110-09WDC260918C00052500
50.00 C540.72-12.43%1806-26WDC260918C00050000
47.50 C32.450%1108-18WDC260918C00047500
45.00 C545.64+11.82%1906-26WDC260918C00045000
42.50 C382.08-19.53%12008-07WDC260918C00042500
40.00 C558.26+12.21%1107-01WDC260918C00040000
37.50 C254.050%4202-20WDC260918C00037500
35.00 C460.78+158.00%463605-13WDC260918C00035000
32.50 C49.350%1109-02WDC260918C00032500
30.00 C242.70-1.90%2103-30WDC260918C00030000
27.50 C456.700%1105-22WDC260918C00027500
25.00 C451.38+0.98%1006405-12WDC260918C00025000
Puts
StrikePriceChangeVolOILastContract Name
1,160.00 P584.56-2.71%10507-31WDC260918P01160000
1,140.00 P00%0WDC260918P01140000
1,120.00 P00%0WDC260918P01120000
1,100.00 P00%0WDC260918P01100000
1,080.00 P00%0WDC260918P01080000
1,060.00 P00%0WDC260918P01060000
1,040.00 P00%0WDC260918P01040000
1,020.00 P00%0WDC260918P01020000
1,000.00 P00%0WDC260918P01000000
980.00 P00%0WDC260918P00980000
970.00 P00%0WDC260918P00970000
960.00 P392.900%10507-10WDC260918P00960000
950.00 P00%0WDC260918P00950000
940.00 P00%0WDC260918P00940000
930.00 P00%0WDC260918P00930000
920.00 P00%0WDC260918P00920000
910.00 P00%0WDC260918P00910000
900.00 P00%0WDC260918P00900000
890.00 P258.650%1106-17WDC260918P00890000
880.00 P320.300%2107-10WDC260918P00880000
870.00 P00%0WDC260918P00870000
860.00 P285.50+34.52%1106-24WDC260918P00860000
850.00 P247.00+17.01%1506-23WDC260918P00850000
840.00 P233.76+9.29%1106-25WDC260918P00840000
830.00 P202.350%2006-17WDC260918P00830000
820.00 P190.100%1006-18WDC260918P00820000
810.00 P262.13+0.48%1107-10WDC260918P00810000
800.00 P339.46+1.05%1108-12WDC260918P00800000
790.00 P253.60-0.65%51507-31WDC260918P00790000
780.00 P244.80-8.60%51407-31WDC260918P00780000
770.00 P247.62-12.66%11007-24WDC260918P00770000
760.00 P285.25+12.97%31108-13WDC260918P00760000
750.00 P215.29-24.37%11207-31WDC260918P00750000
740.00 P232.90+0.90%51708-03WDC260918P00740000
730.00 P200.80-10.46%53808-04WDC260918P00730000
720.00 P194.55-6.82%52308-04WDC260918P00720000
710.00 P260.74+40.64%11208-12WDC260918P00710000
700.00 P236.91-2.39%16408-19WDC260918P00700000
690.00 P167.08-37.89%25108-05WDC260918P00690000
680.00 P159.80-22.77%31808-05WDC260918P00680000
670.00 P147.85-36.26%12108-17WDC260918P00670000
660.00 P203.99+42.38%12708-06WDC260918P00660000
650.00 P120.85-28.22%349808-17WDC260918P00650000
640.00 P183.33+7.90%19408-19WDC260918P00640000
630.00 P185.62+7.03%15908-10WDC260918P00630000
620.00 P125.67-7.37%1210708-18WDC260918P00620000
610.00 P88.30-31.78%212808-17WDC260918P00610000
600.00 P83.05-29.87%1339508-17WDC260918P00600000
590.00 P125.00+16.28%27408-19WDC260918P00590000
580.00 P94.74+25.15%139408-18WDC260918P00580000
570.00 P86.66+31.46%48308-18WDC260918P00570000
560.00 P97.87+25.41%623608-19WDC260918P00560000
550.00 P89.06+16.34%1425708-19WDC260918P00550000
540.00 P86.42+27.05%21,45908-19WDC260918P00540000
530.00 P83.20+35.46%198508-19WDC260918P00530000
520.00 P74.80+33.64%530408-19WDC260918P00520000
510.00 P67.67+37.26%429908-19WDC260918P00510000
500.00 P59.45+38.06%5585208-19WDC260918P00500000
490.00 P53.80+36.79%2859908-19WDC260918P00490000
480.00 P48.21+46.00%15034608-19WDC260918P00480000
470.00 P41.90+43.99%10648708-19WDC260918P00470000
460.00 P36.51+52.13%10145808-19WDC260918P00460000
450.00 P30.85+47.61%561,56808-19WDC260918P00450000
440.00 P26.76+55.94%481,32208-19WDC260918P00440000
430.00 P22.56+57.76%6236808-19WDC260918P00430000
420.00 P18.78+46.72%5290708-19WDC260918P00420000
410.00 P15.60+60.99%9591008-19WDC260918P00410000
400.00 P12.65+56.56%1361,00908-19WDC260918P00400000
390.00 P10.02+47.35%5272408-19WDC260918P00390000
380.00 P8.00+56.56%10036708-19WDC260918P00380000
370.00 P6.29+58.04%6187308-19WDC260918P00370000
360.00 P4.88+46.55%6291508-19WDC260918P00360000
350.00 P3.70+37.04%6071,94608-19WDC260918P00350000
340.00 P2.85+47.67%1931608-19WDC260918P00340000
330.00 P2.24+48.34%2398808-19WDC260918P00330000
320.00 P1.73+39.52%1732908-19WDC260918P00320000
310.00 P1.28+43.82%542008-19WDC260918P00310000
300.00 P0.90+26.76%381,28608-19WDC260918P00300000
290.00 P0.62+21.57%34,53408-19WDC260918P00290000
280.00 P0.58-23.68%384308-19WDC260918P00280000
270.00 P0.48+140.00%571,49008-19WDC260918P00270000
260.00 P0.26+116.67%1847508-18WDC260918P00260000
250.00 P0.200.00%247,61508-19WDC260918P00250000
240.00 P0.20-39.39%11,33308-17WDC260918P00240000
230.00 P0.08-75.00%941308-19WDC260918P00230000
220.00 P0.30+50.00%135808-14WDC260918P00220000
210.00 P0.42-17.65%422908-14WDC260918P00210000
200.00 P0.22-85.71%128208-10WDC260918P00200000
195.00 P0.90-43.75%18207-31WDC260918P00195000
190.00 P0.84-63.64%214407-27WDC260918P00190000
185.00 P0.66-54.48%53308-10WDC260918P00185000
180.00 P0.61+205.00%513108-10WDC260918P00180000
175.00 P1.70+109.88%919407-20WDC260918P00175000
170.00 P3.15+191.67%3127607-20WDC260918P00170000
165.00 P0.02-80.00%105708-17WDC260918P00165000
160.00 P0.94+25.33%1048607-27WDC260918P00160000
155.00 P0.04-42.86%111208-19WDC260918P00155000
150.00 P0.01-97.78%1554208-17WDC260918P00150000
145.00 P0.18+350.00%126108-10WDC260918P00145000
140.00 P0.42-40.85%312308-05WDC260918P00140000
135.00 P0.38+137.50%114907-27WDC260918P00135000
130.00 P0.29+163.64%14807-24WDC260918P00130000
125.00 P0.14-81.08%513007-28WDC260918P00125000
120.00 P0.24-65.71%120407-17WDC260918P00120000
115.00 P0.23+360.00%113108-06WDC260918P00115000
110.00 P1.57-5.42%532907-28WDC260918P00110000
105.00 P0.66-83.29%103204-20WDC260918P00105000
100.00 P0.04-20.00%11,01108-19WDC260918P00100000
97.50 P1.56-40.68%27104-08WDC260918P00097500
95.00 P0.28-69.57%15507-30WDC260918P00095000
92.50 P2.13+25.29%32103-27WDC260918P00092500
90.00 P0.61+335.71%135307-24WDC260918P00090000
87.50 P0.190.00%117705-18WDC260918P00087500
85.00 P0.25+400.00%143808-05WDC260918P00085000
82.50 P1.01-38.79%3633704-01WDC260918P00082500
80.00 P1.56-7.69%48203-13WDC260918P00080000
77.50 P0.04-97.60%22,08408-11WDC260918P00077500
75.00 P0.11+450.00%211108-06WDC260918P00075000
72.50 P0.07-98.59%4606-26WDC260918P00072500
70.00 P0.51-45.74%42003-26WDC260918P00070000
67.50 P0.44-46.99%2803-26WDC260918P00067500
65.00 P0.90-40.40%41603-02WDC260918P00065000
62.50 P0.54-46.00%122403-27WDC260918P00062500
60.00 P0.05-98.13%111006-15WDC260918P00060000
57.50 P0.44-82.26%211403-02WDC260918P00057500
55.00 P0.46+9.52%211402-13WDC260918P00055000
52.50 P0.55-65.19%516502-05WDC260918P00052500
50.00 P0.21-8.70%552004-23WDC260918P00050000
47.50 P3.700%646406-30WDC260918P00047500
45.00 P0.05-68.75%8216307-30WDC260918P00045000
42.50 P2.13-10.13%2207-17WDC260918P00042500
40.00 P0.13+333.33%320408-05WDC260918P00040000
37.50 P1.56-34.73%12707-09WDC260918P00037500
35.00 P1.00-19.35%1107-24WDC260918P00035000
32.50 P0.15-75.81%21601-16WDC260918P00032500
30.00 P00%0WDC260918P00030000
27.50 P0.01-66.67%12408-12WDC260918P00027500
25.00 P0.03-40.00%2807-27WDC260918P00025000


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