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

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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1893,8141,4274,552


WDC Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

WDC Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

WDC Dec 15, 2028 Exp. - Max Pain @ $480.00

Puts
Calls


WDC Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,160 C118.50-12.55%245708-19WDC281215C01160000
1,140 C120.40-20.58%212608-19WDC281215C01140000
1,120 C119.02-23.20%25608-19WDC281215C01120000
1,100 C139.64+15.88%220508-14WDC281215C01100000
1,080 C127.21+3.37%26608-19WDC281215C01080000
1,060 C146.50+17.01%27208-18WDC281215C01060000
1,040 C210.20+9.81%81707-30WDC281215C01040000
1,020 C156.28-28.87%22307-28WDC281215C01020000
1,000 C153.80-13.18%459508-18WDC281215C01000000
980 C149.61-1.57%26708-19WDC281215C00980000
970 C207.60+5.05%12407-27WDC281215C00970000
960 C173.92-32.52%2207-28WDC281215C00960000
950 C174.00-25.92%47807-28WDC281215C00950000
940 C134.20-36.75%2108-11WDC281215C00940000
930 C145.44+1.02%1508-19WDC281215C00930000
920 C141.02-36.70%21108-19WDC281215C00920000
910 C142.73-46.49%26408-07WDC281215C00910000
900 C195.00+36.36%13708-17WDC281215C00900000
890 C209.31+0.92%12508-05WDC281215C00890000
880 C168.00-28.57%22508-14WDC281215C00880000
870 C242.09+15.15%3308-04WDC281215C00870000
860 C249.30+2.77%31308-05WDC281215C00860000
850 C191.00+19.86%28008-17WDC281215C00850000
840 C157.55+1.67%42408-19WDC281215C00840000
830 C158.95-20.74%31108-19WDC281215C00830000
820 C179.60-11.29%29508-18WDC281215C00820000
810 C184.00+23.97%12508-18WDC281215C00810000
800 C178.62+0.07%28608-13WDC281215C00800000
790 C158.00-32.11%103508-07WDC281215C00790000
780 C160.67-35.69%11408-07WDC281215C00780000
760 C162.84-17.19%21708-19WDC281215C00760000
740 C165.43-1.53%43108-19WDC281215C00740000
720 C168.25-25.22%87608-19WDC281215C00720000
710 C170.20-16.78%21608-19WDC281215C00710000
700 C171.18-14.77%107608-19WDC281215C00700000
690 C270.80+11.40%61107-21WDC281215C00690000
680 C186.50+8.97%143008-19WDC281215C00680000
670 C264.44-13.21%121607-24WDC281215C00670000
660 C207.70-9.86%122608-18WDC281215C00660000
650 C269.85+11.74%26008-04WDC281215C00650000
640 C234.35-24.64%2908-17WDC281215C00640000
630 C176.70-3.88%51308-11WDC281215C00630000
620 C198.60-16.91%515808-19WDC281215C00620000
610 C200.89-6.38%51708-19WDC281215C00610000
600 C203.70-6.16%127108-19WDC281215C00600000
590 C259.28+16.30%55408-17WDC281215C00590000
580 C252.25+11.64%31608-17WDC281215C00580000
570 C221.80+12.77%51108-13WDC281215C00570000
560 C258.15+29.52%21708-17WDC281215C00560000
550 C213.00-15.35%111708-19WDC281215C00550000
540 C246.00+7.15%110608-14WDC281215C00540000
520 C235.11-2.81%1014208-18WDC281215C00520000
510 C307.35+10.52%11207-31WDC281215C00510000
500 C213.70-11.69%610408-19WDC281215C00500000
490 C226.66-7.11%182108-19WDC281215C00490000
480 C227.90-7.96%424408-19WDC281215C00480000
470 C230.60-18.97%16108-19WDC281215C00470000
460 C251.15-27.33%32608-13WDC281215C00460000
450 C256.95-10.14%86608-18WDC281215C00450000
440 C242.50+10.60%12808-12WDC281215C00440000
430 C228.52-10.86%38608-07WDC281215C00430000
420 C250.00-24.88%52108-06WDC281215C00420000
410 C333.15-13.69%11007-13WDC281215C00410000
400 C242.07-13.55%816508-19WDC281215C00400000
390 C238.90-9.85%11308-07WDC281215C00390000
380 C247.49+0.18%21308-19WDC281215C00380000
370 C252.98-9.65%3608-19WDC281215C00370000
360 C266.90-4.14%14608-19WDC281215C00360000
350 C257.51-22.00%21508-19WDC281215C00350000
340 C292.00-18.38%14207-28WDC281215C00340000
330 C265.67+4.48%23708-19WDC281215C00330000
320 C268.95-1.03%21508-19WDC281215C00320000
310 C286.75-18.48%33008-06WDC281215C00310000
300 C264.67+1.64%17108-11WDC281215C00300000
290 C388.00+18.59%22907-21WDC281215C00290000
280 C340.38-12.34%21807-16WDC281215C00280000
270 C282.23-28.04%11208-11WDC281215C00270000
260 C319.00-21.53%12408-06WDC281215C00260000
250 C298.32-19.91%2807-17WDC281215C00250000
240 C282.50-32.34%82108-07WDC281215C00240000
230 C536.48+9.60%21306-16WDC281215C00230000
220 C297.17-27.17%1808-11WDC281215C00220000
210 C331.44-44.78%10807-16WDC281215C00210000
200 C359.00+14.08%15608-18WDC281215C00200000
195 C256.34-6.91%2104-28WDC281215C00195000
190 C320.50-18.14%3708-10WDC281215C00190000
185 C355.66-9.73%1105-21WDC281215C00185000
180 C500.00+35.15%11606-24WDC281215C00180000
175 C317.40-21.69%1408-10WDC281215C00175000
170 C435.00-10.95%14308-04WDC281215C00170000
165 C322.95-26.76%1408-10WDC281215C00165000
160 C361.50-30.21%1508-19WDC281215C00160000
155 C332.60-5.66%2208-10WDC281215C00155000
150 C345.50-28.84%11008-06WDC281215C00150000
145 C367.00-5.57%1508-19WDC281215C00145000
140 C420.98+49.13%404008-03WDC281215C00140000
135 C502.00+0.32%11807-01WDC281215C00135000
130 C393.25-8.80%57308-18WDC281215C00130000
125 C397.06-10.95%57308-18WDC281215C00125000
Puts
StrikePriceChangeVolOILastContract Name
1,160 P772.82-1.69%1408-10WDC281215P01160000
1,140 P00%0WDC281215P01140000
1,120 P708.250%2108-19WDC281215P01120000
1,100 P654.20-5.22%4108-17WDC281215P01100000
1,080 P00%0WDC281215P01080000
1,060 P697.18+7.39%2208-07WDC281215P01060000
1,040 P00%0WDC281215P01040000
1,020 P621.050%3208-19WDC281215P01020000
1,000 P00%0WDC281215P01000000
980 P531.790%181806-16WDC281215P00980000
970 P545.28+4.02%41906-30WDC281215P00970000
960 P592.55+1.14%2507-15WDC281215P00960000
950 P569.06+13.81%2207-30WDC281215P00950000
940 P569.86+15.59%1207-07WDC281215P00940000
930 P532.95+10.14%2308-14WDC281215P00930000
920 P00%0WDC281215P00920000
910 P00%0WDC281215P00910000
900 P488.64-0.45%2408-17WDC281215P00900000
890 P00%0WDC281215P00890000
880 P443.000%1106-16WDC281215P00880000
870 P459.45-10.00%6108-17WDC281215P00870000
860 P00%0WDC281215P00860000
850 P477.300%4006-10WDC281215P00850000
840 P418.00-0.24%2306-22WDC281215P00840000
830 P00%0WDC281215P00830000
820 P402.250%2206-16WDC281215P00820000
810 P00%0WDC281215P00810000
800 P436.05-8.67%1708-04WDC281215P00800000
790 P00%0WDC281215P00790000
780 P00%0WDC281215P00780000
760 P359.75-1.38%1306-22WDC281215P00760000
740 P366.20-6.25%202308-17WDC281215P00740000
720 P366.00-4.77%13705-26WDC281215P00720000
710 P374.00+12.67%1208-03WDC281215P00710000
700 P332.35-15.41%808208-17WDC281215P00700000
690 P00%0WDC281215P00690000
680 P320.00+2.07%11506-25WDC281215P00680000
670 P341.00+7.91%1108-04WDC281215P00670000
660 P332.97+7.76%1608-04WDC281215P00660000
650 P309.66-5.24%1308-18WDC281215P00650000
640 P326.00+1.24%7808-11WDC281215P00640000
630 P288.60-6.29%2406-25WDC281215P00630000
620 P317.05+5.27%11208-10WDC281215P00620000
610 P291.85-2.06%2108-05WDC281215P00610000
600 P312.10+0.60%35108-07WDC281215P00600000
590 P268.91-11.36%21008-14WDC281215P00590000
580 P249.35-8.61%118108-17WDC281215P00580000
570 P270.31+1.43%2907-14WDC281215P00570000
560 P243.00-8.27%29708-18WDC281215P00560000
550 P236.26+2.39%211008-18WDC281215P00550000
540 P229.95-0.02%22808-18WDC281215P00540000
520 P217.15+3.57%11819608-18WDC281215P00520000
510 P210.33+3.84%61608-18WDC281215P00510000
500 P210.09+3.57%2219008-19WDC281215P00500000
490 P204.00+3.98%213208-19WDC281215P00490000
480 P190.40-14.89%13611108-18WDC281215P00480000
470 P191.00+3.82%102208-19WDC281215P00470000
460 P183.31+2.45%4811708-19WDC281215P00460000
450 P177.40+3.59%4852208-19WDC281215P00450000
440 P169.90+3.09%827008-19WDC281215P00440000
430 P158.79-7.49%16010208-18WDC281215P00430000
420 P151.30-19.52%153408-18WDC281215P00420000
410 P146.70+2.71%865608-18WDC281215P00410000
400 P143.60+3.32%619408-19WDC281215P00400000
390 P135.00+1.24%17208-19WDC281215P00390000
380 P127.83-4.25%17908-18WDC281215P00380000
370 P118.30-4.60%21708-17WDC281215P00370000
360 P129.00-2.60%12308-12WDC281215P00360000
350 P111.000.00%19408-19WDC281215P00350000
340 P117.33-2.61%52608-12WDC281215P00340000
330 P100.80-16.56%13908-14WDC281215P00330000
320 P91.10-11.60%11708-17WDC281215P00320000
310 P89.55-7.68%21108-18WDC281215P00310000
300 P87.20+7.02%1311708-19WDC281215P00300000
290 P76.00-13.53%23508-17WDC281215P00290000
280 P72.00-6.44%315708-17WDC281215P00280000
270 P72.34-1.44%467508-14WDC281215P00270000
260 P65.33+5.37%113308-19WDC281215P00260000
250 P62.50+3.87%4219908-19WDC281215P00250000
240 P56.00+3.32%810208-18WDC281215P00240000
230 P51.40-3.38%108608-18WDC281215P00230000
220 P49.64-20.35%506208-13WDC281215P00220000
210 P40.83-10.46%426108-17WDC281215P00210000
200 P40.50+3.71%521,09108-19WDC281215P00200000
195 P39.51-21.76%46008-13WDC281215P00195000
190 P36.75-2.31%112108-14WDC281215P00190000
185 P45.60-2.56%22408-06WDC281215P00185000
180 P33.70-13.48%26308-13WDC281215P00180000
175 P36.02-7.05%83408-11WDC281215P00175000
170 P29.20+8.15%23908-19WDC281215P00170000
165 P37.25-11.77%2508-07WDC281215P00165000
160 P25.70-27.09%1908-19WDC281215P00160000
155 P22.70-31.83%15208-18WDC281215P00155000
150 P21.64-1.64%26808-18WDC281215P00150000
145 P26.62-13.85%2108-05WDC281215P00145000
140 P19.25-30.38%1508-17WDC281215P00140000
135 P18.24-27.73%22508-17WDC281215P00135000
130 P16.30-8.17%16908-18WDC281215P00130000
125 P15.00+2.53%718608-19WDC281215P00125000


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