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
Jul 2, 2026 3:59:58 PM EDT
538.79USD-9.957%(-59.58)8,956,329
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
595.00USD-0.563%(-3.37)79,092
After-hours
Jul 2, 2026 4:59:30 PM EDT
541.45USD+0.494%(+2.66)789,338
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
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,4563,35780115,044


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

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

Puts
Calls

WDC Dec 18, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


WDC Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,160.00 C46.55-20.02%325507-01WDC261218C01160000
1,140.00 C60.27+1.09%65606-30WDC261218C01140000
1,120.00 C66.60-17.92%203406-29WDC261218C01120000
1,100.00 C50.10-19.25%23207-01WDC261218C01100000
1,080.00 C67.60+11.37%2806-30WDC261218C01080000
1,060.00 C57.50-0.61%21206-29WDC261218C01060000
1,040.00 C57.30-8.25%510507-01WDC261218C01040000
1,020.00 C60.50-41.63%2307-01WDC261218C01020000
1,000.00 C85.00+37.88%384606-29WDC261218C01000000
980.00 C64.93-21.11%3723607-01WDC261218C00980000
970.00 C89.70-2.23%41306-29WDC261218C00970000
960.00 C82.31-7.52%13006-30WDC261218C00960000
950.00 C89.17+25.24%11906-30WDC261218C00950000
940.00 C97.65-11.43%3306-24WDC261218C00940000
930.00 C122.00+32.61%1706-25WDC261218C00930000
920.00 C115.00+13.24%5306-25WDC261218C00920000
910.00 C90.45-21.96%231206-24WDC261218C00910000
900.00 C108.02+4.82%12706-30WDC261218C00900000
890.00 C82.16-34.32%13006-29WDC261218C00890000
880.00 C93.00-15.34%2706-26WDC261218C00880000
870.00 C84.55-23.46%21407-01WDC261218C00870000
860.00 C98.75-20.71%4506-24WDC261218C00860000
850.00 C108.65+21.18%141706-30WDC261218C00850000
840.00 C155.00+30.36%12406-25WDC261218C00840000
830.00 C116.15+1.57%62606-24WDC261218C00830000
820.00 C94.60-34.73%68807-01WDC261218C00820000
810.00 C104.45-17.79%23007-01WDC261218C00810000
800.00 C99.15-19.92%65307-01WDC261218C00800000
790.00 C100.00-20.81%21807-01WDC261218C00790000
780.00 C105.80-22.77%4217007-01WDC261218C00780000
770.00 C106.95-28.20%23207-01WDC261218C00770000
760.00 C108.94-21.52%488407-01WDC261218C00760000
750.00 C112.63-20.68%16207-01WDC261218C00750000
740.00 C111.55-14.55%34507-01WDC261218C00740000
730.00 C116.34-22.75%64207-01WDC261218C00730000
720.00 C116.80-19.45%411207-01WDC261218C00720000
710.00 C122.85-31.92%12607-01WDC261218C00710000
700.00 C123.75-16.24%1213607-01WDC261218C00700000
690.00 C130.40-17.99%74607-01WDC261218C00690000
680.00 C130.35-17.50%305607-01WDC261218C00680000
670.00 C135.06+0.72%14907-01WDC261218C00670000
660.00 C140.24-17.36%313907-01WDC261218C00660000
650.00 C140.54-16.84%85207-01WDC261218C00650000
640.00 C146.00-14.29%54407-01WDC261218C00640000
630.00 C176.30-2.06%12806-30WDC261218C00630000
620.00 C185.62+25.01%47806-29WDC261218C00620000
610.00 C149.90-17.73%14307-01WDC261218C00610000
600.00 C158.50-15.24%1837107-01WDC261218C00600000
590.00 C200.00+29.45%23006-29WDC261218C00590000
580.00 C161.55-20.42%46607-01WDC261218C00580000
570.00 C169.00+2.58%113207-01WDC261218C00570000
560.00 C210.94-24.48%33606-30WDC261218C00560000
550.00 C210.58+2.72%13506-30WDC261218C00550000
540.00 C244.60+13.64%57006-25WDC261218C00540000
530.00 C257.94+8.31%24006-25WDC261218C00530000
520.00 C233.45+9.09%113706-29WDC261218C00520000
510.00 C232.92+49.00%15206-15WDC261218C00510000
500.00 C202.60-10.23%18306-29WDC261218C00500000
490.00 C206.00-18.58%434507-01WDC261218C00490000
480.00 C249.08+56.18%54406-15WDC261218C00480000
470.00 C281.05-12.51%113906-25WDC261218C00470000
460.00 C220.85-38.58%67207-01WDC261218C00460000
450.00 C278.00-20.57%54067406-29WDC261218C00450000
440.00 C263.55-27.62%18406-30WDC261218C00440000
430.00 C247.06-8.31%119107-01WDC261218C00430000
420.00 C250.00-5.66%190007-01WDC261218C00420000
410.00 C249.00+42.69%114506-26WDC261218C00410000
400.00 C306.46-2.75%740006-24WDC261218C00400000
390.00 C185.00+1.43%124106-09WDC261218C00390000
380.00 C330.76-14.73%512506-23WDC261218C00380000
370.00 C196.75-27.40%2311506-09WDC261218C00370000
360.00 C392.38+93.77%18006-17WDC261218C00360000
350.00 C363.05+40.44%241706-25WDC261218C00350000
340.00 C299.13-7.26%18007-01WDC261218C00340000
330.00 C310.68-19.31%17606-26WDC261218C00330000
320.00 C240.00+21.69%24805-11WDC261218C00320000
310.00 C275.35+52.97%45305-27WDC261218C00310000
300.00 C408.50-0.82%248106-25WDC261218C00300000
290.00 C332.95-19.94%113807-01WDC261218C00290000
280.00 C340.65+23.02%112807-01WDC261218C00280000
270.00 C318.00+0.66%214306-12WDC261218C00270000
260.00 C457.46+74.94%17106-16WDC261218C00260000
250.00 C357.85+3.63%114507-01WDC261218C00250000
240.00 C299.69-2.71%46206-05WDC261218C00240000
230.00 C259.62+21.46%16905-05WDC261218C00230000
220.00 C378.90-22.11%112806-26WDC261218C00220000
210.00 C446.57+48.35%23806-15WDC261218C00210000
200.00 C400.32-28.64%124306-26WDC261218C00200000
195.00 C141.28+29.08%12104-07WDC261218C00195000
190.00 C197.17+75.31%34004-17WDC261218C00190000
185.00 C209.55+49.51%25904-21WDC261218C00185000
180.00 C417.92-12.10%13506-26WDC261218C00180000
175.00 C145.00-6.45%193603-25WDC261218C00175000
170.00 C477.00+53.87%17906-30WDC261218C00170000
165.00 C485.35+117.46%14506-15WDC261218C00165000
160.00 C344.00+8.08%16305-14WDC261218C00160000
155.00 C286.29+46.22%105004-29WDC261218C00155000
150.00 C539.90+52.51%156806-25WDC261218C00150000
145.00 C395.86+10.86%21706-09WDC261218C00145000
140.00 C360.35+73.29%16106-10WDC261218C00140000
135.00 C345.94+97.74%54705-08WDC261218C00135000
130.00 C417.44+2.47%111406-01WDC261218C00130000
125.00 C515.00+21.85%15506-30WDC261218C00125000
120.00 C489.21+14.48%11107-01WDC261218C00120000
115.00 C485.90+156.30%12407-01WDC261218C00115000
110.00 C548.38+55.86%11406-24WDC261218C00110000
110.00 C1,337.10+229.33%120406-18WDC1261218C00110000
105.00 C582.55-13.98%11006-25WDC261218C00105000
105.00 C1,191.00-12.39%13906-26WDC1261218C00105000
100.00 C416.64+6,730.16%13502-23WDC1261218C00100000
100.00 C446.30+24.93%19106-05WDC261218C00100000
97.50 C92.75+16.67%1312-29WDC261218C00097500
95.00 C164.10-20.51%11203-30WDC261218C00095000
95.00 C1,274.20+2,479.35%3506-16WDC1261218C00095000
92.50 C116.380%5501-07WDC261218C00092500
90.00 C90.96+249.85%11810-02WDC1261218C00090000
90.00 C647.92+35.89%11906-22WDC261218C00090000
87.50 C514.02-22.48%32007-01WDC261218C00087500
85.00 C688.00+48.69%11106-22WDC261218C00085000
85.00 C57.00+8.57%1209-16WDC1261218C00085000
82.50 C34.44+131.76%1109-18WDC261218C00082500
80.00 C481.88+16.97%214506-12WDC261218C00080000
80.00 C1,287.90-3.06%112906-30WDC1261218C00080000
77.50 C78.250%135809-29WDC1261218C00077500
77.50 C199.33+372.35%252603-02WDC261218C00077500
75.00 C780.00+281.42%14905-04WDC1261218C00075000
75.00 C332.08+47.87%1056804-24WDC261218C00075000
72.50 C153.50+131.87%12812-03WDC1261218C00072500
72.50 C64.38+63.53%3910-02WDC261218C00072500
70.00 C1,135.50+8.71%17506-12WDC1261218C00070000
70.00 C398.00+3.16%17305-15WDC261218C00070000
67.50 C1,047.00+536.59%13606-11WDC1261218C00067500
67.50 C13.36+3.49%123807-03WDC261218C00067500
65.00 C483.40+114.23%14506-02WDC261218C00065000
65.00 C377.50+237.96%1703-30WDC1261218C00065000
62.50 C204.50+699.14%2302-02WDC261218C00062500
62.50 C1,385.00+3,801.41%1106-25WDC1261218C00062500
60.00 C697.14+38.32%17306-22WDC261218C00060000
60.00 C457.50+160.09%41002-12WDC1261218C00060000
57.50 C224.69+236.72%149103-16WDC261218C00057500
57.50 C348.00+2,679.55%1201-21WDC1261218C00057500
55.00 C87.87+535.82%13010-29WDC261218C00055000
55.00 C1,303.60+18.81%1706-26WDC1261218C00055000
52.50 C132.80+81.77%110001-02WDC261218C00052500
52.50 C1,324.550%14706-25WDC1261218C00052500
50.00 C1,465.00+7,510.39%12906-22WDC1261218C00050000
50.00 C196.00+107.06%14301-26WDC261218C00050000
47.50 C1,312.50+0.12%1606-30WDC1261218C00047500
47.50 C114.75+403.29%1811-03WDC261218C00047500
45.00 C1,290.50+7.39%1706-30WDC1261218C00045000
45.00 C612.30-13.69%525106-24WDC261218C00045000
42.50 C1,249.60+210.07%12707-01WDC1261218C00042500
42.50 C4.42-60.00%2104-04WDC261218C00042500
40.00 C16.30-39.07%5505-13WDC261218C00040000
40.00 C898.50+1.91%4605-06WDC1261218C00040000
37.50 C1,264.60+13.05%1306-24WDC1261218C00037500
37.50 C180.00+17.88%1601-13WDC261218C00037500
35.00 C279.00+29.29%14203-18WDC261218C00035000
35.00 C1,351.00+188.95%14406-17WDC1261218C00035000
32.50 C1,243.95-1.43%1806-29WDC1261218C00032500
32.50 C261.77+2,557.56%1103-20WDC261218C00032500
30.00 C1,246.95-13.17%15606-29WDC1261218C00030000
30.00 C8.62-41.36%1704-07WDC261218C00030000
27.50 C471.20+92.88%1505-13WDC261218C00027500
25.00 C56.80+264.10%5409-02WDC261218C00025000
22.50 C461.30+2,086.26%14005-22WDC261218C00022500
20.00 C525.65+2,595.64%1106-12WDC261218C00020000
17.50 C00%0WDC261218C00017500
15.00 C768.79+12.56%1506-18WDC261218C00015000
Puts
StrikePriceChangeVolOILastContract Name
1,160.00 P00%0WDC261218P01160000
1,140.00 P00%0WDC261218P01140000
1,120.00 P00%0WDC261218P01120000
1,100.00 P454.580%4206-22WDC261218P01100000
1,080.00 P00%0WDC261218P01080000
1,060.00 P00%0WDC261218P01060000
1,040.00 P00%0WDC261218P01040000
1,020.00 P00%0WDC261218P01020000
1,000.00 P00%0WDC261218P01000000
980.00 P373.150%1106-17WDC261218P00980000
970.00 P365.250%1106-17WDC261218P00970000
960.00 P351.45-1.79%1206-25WDC261218P00960000
950.00 P337.550%4106-18WDC261218P00950000
940.00 P330.050%10306-18WDC261218P00940000
930.00 P309.000%2106-18WDC261218P00930000
920.00 P00%0WDC261218P00920000
910.00 P310.55+8.55%1206-22WDC261218P00910000
900.00 P288.000%5406-18WDC261218P00900000
890.00 P00%0WDC261218P00890000
880.00 P00%0WDC261218P00880000
870.00 P00%0WDC261218P00870000
860.00 P00%0WDC261218P00860000
850.00 P327.06+21.40%1207-01WDC261218P00850000
840.00 P298.750%1106-24WDC261218P00840000
830.00 P291.300%1106-24WDC261218P00830000
820.00 P303.58+6.89%2207-01WDC261218P00820000
810.00 P276.55+20.27%1206-24WDC261218P00810000
800.00 P269.15+1.57%13506-24WDC261218P00800000
790.00 P262.05+4.26%11306-24WDC261218P00790000
780.00 P243.25-4.44%1306-25WDC261218P00780000
770.00 P247.80+6.45%1206-24WDC261218P00770000
760.00 P240.10+1.97%1206-24WDC261218P00760000
750.00 P229.49-1.80%1706-30WDC261218P00750000
740.00 P226.50+20.64%1906-24WDC261218P00740000
730.00 P192.10-12.62%11006-25WDC261218P00730000
720.00 P203.10-4.58%11806-25WDC261218P00720000
710.00 P204.59+4.46%13406-26WDC261218P00710000
700.00 P196.32-1.07%11306-29WDC261218P00700000
690.00 P205.48+6.25%14306-26WDC261218P00690000
680.00 P190.25+1.79%5506-29WDC261218P00680000
670.00 P182.85+1.30%4406-29WDC261218P00670000
660.00 P189.10+11.89%71307-01WDC261218P00660000
650.00 P184.80-1.18%12906-29WDC261218P00650000
640.00 P160.15+0.05%426406-30WDC261218P00640000
630.00 P155.90+9.22%3706-29WDC261218P00630000
620.00 P158.810%1106-24WDC261218P00620000
610.00 P155.20+10.82%52307-01WDC261218P00610000
600.00 P148.82+2.63%11607-01WDC261218P00600000
590.00 P127.80-10.18%216006-29WDC261218P00590000
580.00 P123.98+0.39%114106-30WDC261218P00580000
570.00 P126.05+18.92%2506-26WDC261218P00570000
560.00 P120.77+5.48%406307-01WDC261218P00560000
550.00 P108.17+16.94%57806-29WDC261218P00550000
540.00 P115.68+12.15%27807-01WDC261218P00540000
530.00 P103.45-0.43%15206-29WDC261218P00530000
520.00 P99.000.00%24606-29WDC261218P00520000
510.00 P104.01+13.36%13106-26WDC261218P00510000
500.00 P93.68-0.24%511107-01WDC261218P00500000
490.00 P93.07+7.73%56206-26WDC261218P00490000
480.00 P80.97-10.03%16807-01WDC261218P00480000
470.00 P71.82+0.38%56706-30WDC261218P00470000
460.00 P76.85+14.16%17907-01WDC261218P00460000
450.00 P63.90-11.02%75006-30WDC261218P00450000
440.00 P69.51+40.42%17007-01WDC261218P00440000
430.00 P61.75+18.25%26306-29WDC261218P00430000
420.00 P59.02+12.53%47907-01WDC261218P00420000
410.00 P49.20+1.44%23806-30WDC261218P00410000
400.00 P52.62+13.33%2533007-01WDC261218P00400000
390.00 P48.97+14.42%3917207-01WDC261218P00390000
380.00 P45.30+14.54%218207-01WDC261218P00380000
370.00 P42.27+13.78%116207-01WDC261218P00370000
360.00 P39.02+15.44%126507-01WDC261218P00360000
350.00 P35.75+13.38%633907-01WDC261218P00350000
340.00 P32.59+13.95%17707-01WDC261218P00340000
330.00 P26.55+1.53%710806-30WDC261218P00330000
320.00 P24.10-8.88%5710206-29WDC261218P00320000
310.00 P21.65-4.42%396406-29WDC261218P00310000
300.00 P20.30-15.42%2022906-29WDC261218P00300000
290.00 P18.25-7.83%4015106-29WDC261218P00290000
280.00 P18.85+3.01%28807-01WDC261218P00280000
270.00 P14.28-14.49%1212106-29WDC261218P00270000
260.00 P12.80-3.03%221006-30WDC261218P00260000
250.00 P13.28+17.73%131507-01WDC261218P00250000
240.00 P9.95-13.10%340806-30WDC261218P00240000
230.00 P10.15+12.78%124207-01WDC261218P00230000
220.00 P7.10+10.94%15106-29WDC261218P00220000
210.00 P6.12-37.49%115006-17WDC261218P00210000
200.00 P6.56+9.70%129207-01WDC261218P00200000
195.00 P5.50-1.08%26406-29WDC261218P00195000
190.00 P5.93-5.12%36806-12WDC261218P00190000
185.00 P4.65+2.20%262506-30WDC261218P00185000
180.00 P5.00+42.86%113907-01WDC261218P00180000
175.00 P3.66-7.58%117406-17WDC261218P00175000
170.00 P3.60-11.76%14706-30WDC261218P00170000
165.00 P2.89-56.54%327306-17WDC261218P00165000
160.00 P2.60-54.78%73406-17WDC261218P00160000
155.00 P2.34-40.00%913906-17WDC261218P00155000
150.00 P2.96-1.33%116106-29WDC261218P00150000
145.00 P4.99+190.12%35706-29WDC261218P00145000
140.00 P2.40+37.14%357806-29WDC261218P00140000
135.00 P3.20+58.42%23005-20WDC261218P00135000
130.00 P1.89+22.73%127606-23WDC261218P00130000
125.00 P2.63+7.79%42906-22WDC261218P00125000
120.00 P1.73-16.43%45005-20WDC261218P00120000
115.00 P1.85+26.71%11,01505-28WDC261218P00115000
110.00 P1.16-4.92%19506-25WDC261218P00110000
110.00 P1.50+27.12%18605-11WDC1261218P00110000
105.00 P1.63-23.47%108106-29WDC261218P00105000
105.00 P14.500%4409-04WDC1261218P00105000
100.00 P1.50-25.74%1104-24WDC1261218P00100000
100.00 P0.70-15.66%180006-30WDC261218P00100000
97.50 P1.45+4.32%52805-05WDC261218P00097500
95.00 P0.75-11.76%123906-30WDC261218P00095000
95.00 P1.52+204.00%1103-30WDC1261218P00095000
92.50 P0.20-83.33%203406-15WDC261218P00092500
90.00 P2.000%1103-20WDC1261218P00090000
90.00 P0.58+87.10%150307-01WDC261218P00090000
87.50 P3.20-3.90%14703-27WDC261218P00087500
85.00 P0.74-75.25%15105-07WDC261218P00085000
85.00 P1.950%1103-20WDC1261218P00085000
82.50 P0.70-74.82%4705-27WDC261218P00082500
80.00 P1.35-23.30%13006-29WDC261218P00080000
80.00 P00%0WDC1261218P00080000
77.50 P3.72+148.00%1202-12WDC1261218P00077500
77.50 P0.99-53.52%743204-20WDC261218P00077500
75.00 P1.30-62.32%4411-11WDC1261218P00075000
75.00 P0.58-37.63%23906-24WDC261218P00075000
72.50 P1.300%1103-31WDC1261218P00072500
72.50 P0.79-55.11%844004-20WDC261218P00072500
70.00 P00%0WDC1261218P00070000
70.00 P0.37-5.13%112506-24WDC261218P00070000
67.50 P11.15-20.07%51106-10WDC1261218P00067500
67.50 P0.30-53.85%13906-23WDC261218P00067500
65.00 P0.62-32.61%2133504-20WDC261218P00065000
65.00 P2.55+2.41%56902-19WDC1261218P00065000
62.50 P0.57-52.89%2642904-20WDC261218P00062500
62.50 P21.00+44.83%1204-08WDC1261218P00062500
60.00 P0.51-70.69%403604-20WDC261218P00060000
60.00 P0.250%1805-08WDC1261218P00060000
57.50 P0.42-55.79%401604-20WDC261218P00057500
57.50 P0.60-65.71%11505-08WDC1261218P00057500
55.00 P0.50+51.52%11,50005-14WDC261218P00055000
55.00 P1.30+0.78%63511-03WDC1261218P00055000
52.50 P0.19-82.24%14905-07WDC261218P00052500
52.50 P00%0WDC1261218P00052500
50.00 P4.18-61.58%18706-10WDC1261218P00050000
50.00 P0.34-65.31%105804-24WDC261218P00050000
47.50 P0.500%21002-13WDC1261218P00047500
47.50 P0.27-63.01%15705-04WDC261218P00047500
45.00 P00%0WDC1261218P00045000
45.00 P0.42-36.36%910903-18WDC261218P00045000
42.50 P0.50-96.04%11701-28WDC1261218P00042500
42.50 P0.30-48.28%28703-23WDC261218P00042500
40.00 P0.46-19.30%112803-09WDC261218P00040000
40.00 P1.64-54.44%23606-26WDC1261218P00040000
37.50 P1.280%11802-12WDC1261218P00037500
37.50 P0.29-21.62%224303-23WDC261218P00037500
35.00 P0.16-36.00%31806-29WDC261218P00035000
35.00 P6.340%41604-04WDC1261218P00035000
32.50 P6.000%6304-04WDC1261218P00032500
32.50 P0.05-58.33%85805-19WDC261218P00032500
30.00 P1.53-64.00%1504-07WDC1261218P00030000
30.00 P0.03-50.00%215306-16WDC261218P00030000
27.50 P0.08-88.06%91803-23WDC261218P00027500
25.00 P0.54+8.00%232612-03WDC261218P00025000
22.50 P0.05-75.00%124005-11WDC261218P00022500
20.00 P0.10-52.38%31561606-09WDC261218P00020000
17.50 P0.01-95.45%31105-11WDC261218P00017500
15.00 P0.050%1103-11WDC261218P00015000


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