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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,8288,9161,70517,933


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 @ $300.00

Puts
Calls


WDC Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,160.00 C3.80-36.98%263708-19WDC261218C01160000
1,140.00 C4.00-22.93%117308-19WDC261218C01140000
1,120.00 C9.85+31.16%132308-17WDC261218C01120000
1,100.00 C7.62-26.73%429708-18WDC261218C01100000
1,080.00 C11.08+30.20%47208-17WDC261218C01080000
1,060.00 C8.85+33.08%25308-18WDC261218C01060000
1,040.00 C5.40-20.12%268208-11WDC261218C01040000
1,020.00 C10.90-31.10%102708-19WDC261218C01020000
1,000.00 C8.25-26.34%26708-19WDC261218C01000000
980.00 C16.83+41.91%219708-17WDC261218C00980000
970.00 C13.00-2.91%21708-18WDC261218C00970000
960.00 C13.99+7.62%23408-18WDC261218C00960000
950.00 C14.10+5.86%33308-18WDC261218C00950000
940.00 C13.78+34.05%3508-13WDC261218C00940000
930.00 C18.73+42.11%49708-17WDC261218C00930000
920.00 C15.71+19.11%24008-14WDC261218C00920000
910.00 C24.26+51.34%111408-17WDC261218C00910000
900.00 C19.00-11.63%115508-18WDC261218C00900000
890.00 C22.05+35.28%28508-17WDC261218C00890000
880.00 C24.50+44.12%13808-17WDC261218C00880000
870.00 C27.25+156.83%21708-17WDC261218C00870000
860.00 C15.00-29.41%2408-10WDC261218C00860000
850.00 C28.56+31.01%941308-17WDC261218C00850000
840.00 C31.10+56.28%65408-17WDC261218C00840000
830.00 C32.20+51.53%65908-17WDC261218C00830000
820.00 C33.30+50.00%431708-17WDC261218C00820000
810.00 C30.55+32.25%138308-17WDC261218C00810000
800.00 C15.79-35.13%2425208-19WDC261218C00800000
790.00 C37.65+104.07%61708-17WDC261218C00790000
780.00 C17.55-29.80%1214508-19WDC261218C00780000
770.00 C20.40-34.41%43408-19WDC261218C00770000
760.00 C20.30+9.02%54508-19WDC261218C00760000
750.00 C21.80-34.42%78108-19WDC261218C00750000
740.00 C20.79-40.02%75208-19WDC261218C00740000
730.00 C21.89-43.58%610108-19WDC261218C00730000
720.00 C34.95-19.75%435908-18WDC261218C00720000
710.00 C31.60-10.76%617108-19WDC261218C00710000
700.00 C24.48-34.46%1448208-19WDC261218C00700000
690.00 C34.60-10.59%28308-19WDC261218C00690000
680.00 C38.98-25.75%87808-18WDC261218C00680000
670.00 C54.85+27.47%12708-17WDC261218C00670000
660.00 C35.50-45.17%1015308-19WDC261218C00660000
650.00 C32.50-26.55%1210908-19WDC261218C00650000
640.00 C33.28-39.16%414908-19WDC261218C00640000
630.00 C35.85-44.40%14208-19WDC261218C00630000
620.00 C68.37+28.71%68108-17WDC261218C00620000
610.00 C54.63-25.39%44108-18WDC261218C00610000
600.00 C41.54-27.72%580208-19WDC261218C00600000
590.00 C61.44-19.67%168308-18WDC261218C00590000
580.00 C45.85-45.30%3114108-19WDC261218C00580000
570.00 C88.86+33.76%114308-17WDC261218C00570000
560.00 C55.77-20.89%132208-19WDC261218C00560000
550.00 C59.00-18.67%712808-19WDC261218C00550000
540.00 C56.00-26.89%27708-19WDC261218C00540000
530.00 C64.60-29.20%710808-19WDC261218C00530000
520.00 C65.70-26.83%615208-19WDC261218C00520000
510.00 C77.55-8.75%211408-19WDC261218C00510000
500.00 C70.00-25.36%3338308-19WDC261218C00500000
490.00 C75.00-27.00%233908-19WDC261218C00490000
480.00 C113.64+13.62%28408-18WDC261218C00480000
470.00 C80.50-38.73%814508-19WDC261218C00470000
460.00 C85.70-22.74%22628608-19WDC261218C00460000
450.00 C139.15+22.55%367708-17WDC261218C00450000
440.00 C120.15-17.53%29208-18WDC261218C00440000
430.00 C159.10+21.80%623208-17WDC261218C00430000
420.00 C156.70+20.40%890108-17WDC261218C00420000
410.00 C140.00+5.18%213808-14WDC261218C00410000
400.00 C113.00-20.42%739208-19WDC261218C00400000
390.00 C125.00+15.45%43908-19WDC261218C00390000
380.00 C122.13-21.06%113008-19WDC261218C00380000
370.00 C128.35-1.87%111608-19WDC261218C00370000
360.00 C131.85-28.93%47908-10WDC261218C00360000
350.00 C174.51+21.15%142308-14WDC261218C00350000
340.00 C179.89+27.19%28208-18WDC261218C00340000
330.00 C189.24+32.71%36308-13WDC261218C00330000
320.00 C197.41+8.80%24808-18WDC261218C00320000
310.00 C197.53-0.96%55308-13WDC261218C00310000
300.00 C180.23+7.27%247008-19WDC261218C00300000
290.00 C313.70-5.78%113807-14WDC261218C00290000
280.00 C179.80+2.63%413308-11WDC261218C00280000
270.00 C237.25+32.71%214108-18WDC261218C00270000
260.00 C186.40-15.71%17208-07WDC261218C00260000
250.00 C254.79+34.21%114008-18WDC261218C00250000
240.00 C233.50-27.44%147208-06WDC261218C00240000
230.00 C259.62+21.46%16905-05WDC261218C00230000
220.00 C271.25-28.41%212607-16WDC261218C00220000
210.00 C237.29-16.89%23407-28WDC261218C00210000
200.00 C248.55+3.46%224108-11WDC261218C00200000
195.00 C141.28+29.08%12104-07WDC261218C00195000
190.00 C330.58+67.66%33807-15WDC261218C00190000
185.00 C377.13+11.69%15508-04WDC261218C00185000
180.00 C381.38+24.15%13408-04WDC261218C00180000
175.00 C342.47-1.59%13607-15WDC261218C00175000
170.00 C335.69+4.66%57507-20WDC261218C00170000
165.00 C485.35+117.46%14506-15WDC261218C00165000
160.00 C310.01-9.88%16307-28WDC261218C00160000
155.00 C286.29+46.22%105004-29WDC261218C00155000
150.00 C433.99-19.62%156807-02WDC261218C00150000
145.00 C389.85-1.52%51207-07WDC261218C00145000
140.00 C360.35+73.29%16106-10WDC261218C00140000
135.00 C396.73+14.68%54707-07WDC261218C00135000
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 C484.44-0.30%12407-02WDC261218C00115000
110.00 C1,337.10+229.33%120406-18WDC1261218C00110000
110.00 C467.80-14.69%11307-06WDC261218C00110000
105.00 C431.90-25.86%2907-07WDC261218C00105000
105.00 C801.05-18.03%14008-03WDC1261218C00105000
100.00 C455.01+27.70%18907-31WDC261218C00100000
100.00 C839.85+101.58%13508-13WDC1261218C00100000
97.50 C92.75+16.67%1312-29WDC261218C00097500
95.00 C1,095.30-14.04%1407-09WDC1261218C00095000
95.00 C440.03+168.15%51207-08WDC261218C00095000
92.50 C435.56+274.26%5207-07WDC261218C00092500
90.00 C1,029.60+1,031.93%11707-15WDC1261218C00090000
90.00 C647.92+35.89%11906-22WDC261218C00090000
87.50 C441.39-14.13%62007-07WDC261218C00087500
85.00 C829.00+1.47%1107-27WDC1261218C00085000
85.00 C688.00+48.69%11106-22WDC261218C00085000
82.50 C34.44+131.76%1109-18WDC261218C00082500
80.00 C730.60-11.51%112908-06WDC1261218C00080000
80.00 C481.88+16.97%214506-12WDC261218C00080000
77.50 C395.00-15.86%22908-06WDC261218C00077500
77.50 C733.10-34.41%15708-06WDC1261218C00077500
75.00 C397.41+19.67%254508-06WDC261218C00075000
75.00 C780.00+281.42%14905-04WDC1261218C00075000
72.50 C64.38+63.53%3910-02WDC261218C00072500
72.50 C725.30+372.51%12707-28WDC1261218C00072500
70.00 C398.00+3.16%17305-15WDC261218C00070000
70.00 C727.75-29.88%17507-28WDC1261218C00070000
67.50 C727.45-30.52%13607-28WDC1261218C00067500
67.50 C13.36+3.49%123807-03WDC261218C00067500
65.00 C737.05+95.25%2908-06WDC1261218C00065000
65.00 C483.40+114.23%14506-02WDC261218C00065000
62.50 C204.50+699.14%2302-02WDC261218C00062500
62.50 C778.25-43.81%1207-28WDC1261218C00062500
60.00 C750.20-29.17%1808-06WDC1261218C00060000
60.00 C697.14+38.32%17306-22WDC261218C00060000
57.50 C224.69+236.72%149103-16WDC261218C00057500
57.50 C780.35-7.76%2507-28WDC1261218C00057500
55.00 C787.85-39.56%1807-28WDC1261218C00055000
55.00 C87.87+535.82%13010-29WDC261218C00055000
52.50 C763.50+1.60%14708-06WDC1261218C00052500
52.50 C132.80+81.77%110001-02WDC261218C00052500
50.00 C1,144.75-21.86%12907-09WDC1261218C00050000
50.00 C196.00+107.06%14301-26WDC261218C00050000
47.50 C114.75+403.29%1811-03WDC261218C00047500
47.50 C782.00-1.39%21007-29WDC1261218C00047500
45.00 C485.20-20.76%1125107-07WDC261218C00045000
45.00 C794.35-15.89%11107-28WDC1261218C00045000
42.50 C802.45-35.78%12807-28WDC1261218C00042500
42.50 C4.42-60.00%2104-04WDC261218C00042500
40.00 C949.35+5.66%1707-27WDC1261218C00040000
40.00 C16.30-39.07%5505-13WDC261218C00040000
37.50 C180.00+17.88%1601-13WDC261218C00037500
37.50 C759.00-39.98%3507-28WDC1261218C00037500
35.00 C279.00+29.29%14203-18WDC261218C00035000
35.00 C875.50-4.68%14408-03WDC1261218C00035000
32.50 C261.77+2,557.56%1103-20WDC261218C00032500
32.50 C878.00+8.55%1908-03WDC1261218C00032500
30.00 C880.50-2.03%15708-03WDC1261218C00030000
30.00 C427.25+4,856.50%1708-12WDC261218C00030000
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 C542.400%1108-05WDC261218C00017500
15.00 C536.95-30.16%1408-05WDC261218C00015000
Puts
StrikePriceChangeVolOILastContract Name
1,160.00 P602.100%2107-10WDC261218P01160000
1,140.00 P00%0WDC261218P01140000
1,120.00 P653.230%1107-29WDC261218P01120000
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 P428.95+22.05%1108-04WDC261218P00960000
950.00 P420.10+24.46%1208-04WDC261218P00950000
940.00 P330.050%10306-18WDC261218P00940000
930.00 P402.45+30.24%1208-04WDC261218P00930000
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 P351.14-0.57%1107-06WDC261218P00870000
860.00 P344.990%2007-02WDC261218P00860000
850.00 P327.68+0.19%1207-02WDC261218P00850000
840.00 P405.46+35.72%2308-10WDC261218P00840000
830.00 P396.06+23.31%2508-10WDC261218P00830000
820.00 P312.99-0.26%2408-05WDC261218P00820000
810.00 P307.54-0.33%2308-04WDC261218P00810000
800.00 P298.76-4.64%103308-04WDC261218P00800000
790.00 P290.80-4.21%21308-04WDC261218P00790000
780.00 P282.00-0.19%11708-05WDC261218P00780000
770.00 P257.95-11.12%2208-17WDC261218P00770000
760.00 P279.81-0.95%5408-05WDC261218P00760000
750.00 P271.18+3.44%21008-05WDC261218P00750000
740.00 P226.50+20.64%1906-24WDC261218P00740000
730.00 P283.05+9.82%21008-19WDC261218P00730000
720.00 P203.10-4.58%11806-25WDC261218P00720000
710.00 P290.00-6.72%13307-28WDC261218P00710000
700.00 P208.47-18.21%53108-17WDC261218P00700000
690.00 P232.60+10.39%104207-13WDC261218P00690000
680.00 P214.59+12.79%1607-22WDC261218P00680000
670.00 P249.95+16.94%2607-17WDC261218P00670000
660.00 P222.10+6.73%22308-19WDC261218P00660000
650.00 P170.18-13.90%32608-17WDC261218P00650000
640.00 P160.10-10.68%17008-17WDC261218P00640000
630.00 P191.07+24.46%1908-19WDC261218P00630000
620.00 P142.05-33.40%21308-17WDC261218P00620000
610.00 P172.35-0.61%32508-13WDC261218P00610000
600.00 P172.73+14.85%62808-19WDC261218P00600000
590.00 P165.16+8.07%616608-19WDC261218P00590000
580.00 P157.13+29.33%174708-19WDC261218P00580000
570.00 P149.56+9.24%63508-19WDC261218P00570000
560.00 P142.16-1.68%516508-19WDC261218P00560000
550.00 P134.74+14.28%4410708-19WDC261218P00550000
540.00 P127.90+15.43%1510008-19WDC261218P00540000
530.00 P117.50+7.16%234308-19WDC261218P00530000
520.00 P112.70+13.95%29108-19WDC261218P00520000
510.00 P105.45+14.50%13408-19WDC261218P00510000
500.00 P98.99+10.60%1127408-19WDC261218P00500000
490.00 P83.75+22.26%29108-18WDC261218P00490000
480.00 P76.92+18.80%77708-18WDC261218P00480000
470.00 P70.32+16.42%510908-18WDC261218P00470000
460.00 P77.15+16.70%522408-19WDC261218P00460000
450.00 P69.90+16.50%17308-19WDC261218P00450000
440.00 P65.11+43.32%613208-19WDC261218P00440000
430.00 P60.76+40.42%17408-19WDC261218P00430000
420.00 P54.95+15.68%311808-19WDC261218P00420000
410.00 P51.43+55.05%86308-19WDC261218P00410000
400.00 P46.50+20.06%6259608-19WDC261218P00400000
390.00 P42.10+20.29%3620808-19WDC261218P00390000
380.00 P36.20+13.13%4331108-19WDC261218P00380000
370.00 P34.13+30.77%1713608-19WDC261218P00370000
360.00 P30.45+24.29%9534208-19WDC261218P00360000
350.00 P27.25+20.84%5046208-19WDC261218P00350000
340.00 P24.25+51.94%513908-19WDC261218P00340000
330.00 P20.74+15.03%112908-19WDC261218P00330000
320.00 P18.89+30.73%957108-19WDC261218P00320000
310.00 P15.70+5.72%19608-19WDC261218P00310000
300.00 P13.10+17.70%2383708-19WDC261218P00300000
290.00 P12.04+30.44%1317108-19WDC261218P00290000
280.00 P10.38+29.27%218408-19WDC261218P00280000
270.00 P7.88+16.57%212608-19WDC261218P00270000
260.00 P4.00-30.43%2121908-17WDC261218P00260000
250.00 P6.06+30.89%327908-19WDC261218P00250000
240.00 P4.39+31.04%1130308-18WDC261218P00240000
230.00 P3.60-8.86%78708-18WDC261218P00230000
220.00 P2.72+8.80%217008-19WDC261218P00220000
210.00 P2.08-12.61%25308-19WDC261218P00210000
200.00 P1.87+3.89%327108-18WDC261218P00200000
195.00 P3.18+146.51%16408-18WDC261218P00195000
190.00 P2.50+15.74%111708-13WDC261218P00190000
185.00 P1.51-65.60%164508-13WDC261218P00185000
180.00 P0.86-35.82%242208-18WDC261218P00180000
175.00 P1.00-42.86%117408-14WDC261218P00175000
170.00 P3.60-11.76%14706-30WDC261218P00170000
165.00 P2.70+17.90%127208-11WDC261218P00165000
160.00 P0.60-31.82%14308-17WDC261218P00160000
155.00 P2.19-39.34%814208-13WDC261218P00155000
150.00 P0.50-73.68%131508-19WDC261218P00150000
145.00 P1.17+85.71%25408-19WDC261218P00145000
140.00 P1.27-52.08%2560508-05WDC261218P00140000
135.00 P1.88-41.25%765307-23WDC261218P00135000
130.00 P0.37-47.14%138008-13WDC261218P00130000
125.00 P0.45-82.89%92908-07WDC261218P00125000
120.00 P0.75-15.73%131108-10WDC261218P00120000
115.00 P0.31-58.67%31,01708-06WDC261218P00115000
110.00 P0.66+100.00%39808-07WDC261218P00110000
110.00 P1.50+27.12%18605-11WDC1261218P00110000
105.00 P0.11-78.00%3012808-13WDC261218P00105000
105.00 P14.500%4409-04WDC1261218P00105000
100.00 P1.50-25.74%1104-24WDC1261218P00100000
100.00 P0.51+34.21%278508-10WDC261218P00100000
97.50 P0.72-50.34%12707-16WDC261218P00097500
95.00 P0.25-48.98%124008-13WDC261218P00095000
95.00 P1.52+204.00%1103-30WDC1261218P00095000
92.50 P0.25-59.68%83508-05WDC261218P00092500
90.00 P0.18+80.00%148308-13WDC261218P00090000
90.00 P2.000%1103-20WDC1261218P00090000
87.50 P3.90+21.88%24808-13WDC261218P00087500
85.00 P1.950%1103-20WDC1261218P00085000
85.00 P0.83+12.16%55607-16WDC261218P00085000
82.50 P0.68-2.86%1807-16WDC261218P00082500
80.00 P00%0WDC1261218P00080000
80.00 P0.15-90.45%32708-07WDC261218P00080000
77.50 P3.25+228.28%23207-16WDC261218P00077500
77.50 P3.72+148.00%1202-12WDC1261218P00077500
75.00 P0.05-68.75%16408-11WDC261218P00075000
75.00 P1.30-62.32%4411-11WDC1261218P00075000
72.50 P0.79-55.11%844004-20WDC261218P00072500
72.50 P1.300%1103-31WDC1261218P00072500
70.00 P0.07-85.71%19508-10WDC261218P00070000
70.00 P00%0WDC1261218P00070000
67.50 P11.15-20.07%51106-10WDC1261218P00067500
67.50 P0.30-53.85%13906-23WDC261218P00067500
65.00 P2.55+2.41%56902-19WDC1261218P00065000
65.00 P0.62-32.61%2133504-20WDC261218P00065000
62.50 P0.57-52.89%2642904-20WDC261218P00062500
62.50 P21.00+44.83%1204-08WDC1261218P00062500
60.00 P0.250%1805-08WDC1261218P00060000
60.00 P0.51-70.69%403604-20WDC261218P00060000
57.50 P0.42-55.79%401604-20WDC261218P00057500
57.50 P0.60-65.71%11505-08WDC1261218P00057500
55.00 P1.30+0.78%63511-03WDC1261218P00055000
55.00 P0.10-16.67%31,49307-21WDC261218P00055000
52.50 P00%0WDC1261218P00052500
52.50 P0.19-82.24%14905-07WDC261218P00052500
50.00 P4.18-61.58%18706-10WDC1261218P00050000
50.00 P0.34-65.31%105804-24WDC261218P00050000
47.50 P0.27-63.01%15705-04WDC261218P00047500
47.50 P0.500%21002-13WDC1261218P00047500
45.00 P0.17-59.52%110907-27WDC261218P00045000
45.00 P00%0WDC1261218P00045000
42.50 P0.50-96.04%11701-28WDC1261218P00042500
42.50 P3.95+7,800.00%28908-14WDC261218P00042500
40.00 P1.64-54.44%23606-26WDC1261218P00040000
40.00 P0.24+300.00%112507-21WDC261218P00040000
37.50 P0.29-21.62%224303-23WDC261218P00037500
37.50 P1.280%11802-12WDC1261218P00037500
35.00 P0.01-66.67%10318108-17WDC261218P00035000
35.00 P6.340%41604-04WDC1261218P00035000
32.50 P0.10+400.00%5426807-29WDC261218P00032500
32.50 P6.000%6304-04WDC1261218P00032500
30.00 P1.53-64.00%1504-07WDC1261218P00030000
30.00 P0.06+500.00%20022208-13WDC261218P00030000
27.50 P0.02-66.67%12208-13WDC261218P00027500
25.00 P0.04-92.59%102607-20WDC261218P00025000
22.50 P0.05-75.00%124005-11WDC261218P00022500
20.00 P0.05-50.00%161608-14WDC261218P00020000
17.50 P0.01-95.45%31105-11WDC261218P00017500
15.00 P0.03-40.00%5608-13WDC261218P00015000


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