Go Pro

Western Digital (WDC) Options Chain & Prices

Western Digital logo
$467.46 +25.89 (+5.86%)
As of 09/4/2026 04:00 PM Eastern

WDC Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/11/2026$375.00$0.357Put80710172
(+26)
78.43%
(+10.11%)
-0.01924540
9/11/2026$377.50$0.389Put7 - 532
(+13)
77.43%
(+9.75%)
-0.0210124
9/11/2026$380.00$0.426Put86218300
(+103)
76.44%
(+9.39%)
-0.02297524
9/11/2026$380.00$87.710Call1 - - 2
(+0)
76.44%
(+9.39%)
0.9770171
9/11/2026$382.50$0.466Put924277
(+1)
75.48%
(+9.01%)
-0.0251559
9/11/2026$385.00$0.512Put5821180
(+33)
74.55%
(+8.62%)
-0.02757743
9/11/2026$387.50$0.562Put10 - 521
(+2)
73.64%
(+8.22%)
-0.0302749
9/11/2026$390.00$0.620Put2053845211
(+30)
72.76%
(+7.80%)
-0.03328871
9/11/2026$390.00$77.911Call55 - 9
(+5)
72.76%
(+7.80%)
0.9667242
9/11/2026$392.50$0.685Put1 - - 35
(+29)
71.92%
(+7.38%)
-0.0366521
9/11/2026$395.00$0.758Put824117127
(+22)
71.10%
(+11.11%)
-0.04040625
9/11/2026$397.50$0.842Put5941280
(+24)
70.33%
(+6.51%)
-0.04459830
9/11/2026$400.00$0.936Put2745085418
(+84)
69.59%
(+6.07%)
-0.049295104
9/11/2026$400.00$68.234Call11 - 7
(+0)
69.59%
(+6.07%)
0.9507541
9/11/2026$402.50$1.044Put93349
(+27)
68.90%
(+5.64%)
-0.0545439
9/11/2026$405.00$1.167Put721510128
(+27)
68.25%
(+5.21%)
-0.06039947
9/11/2026$407.50$1.306Put211420
(+5)
67.65%
(+4.80%)
-0.06693810
9/11/2026$410.00$1.466Put1515825178
(+40)
67.09%
(+4.40%)
-0.07422971
9/11/2026$412.50$1.648Put71422813
(+4)
66.59%
(+4.02%)
-0.08232614
9/11/2026$415.00$1.854Put1223853158
(+3)
66.14%
(+3.67%)
-0.091341
9/11/2026$415.00$54.161Call1 - - 12
(+3)
66.14%
(+3.67%)
0.9088551
9/11/2026$417.50$2.090Put1812 - 12
(+8)
65.74%
(+3.35%)
-0.10122812
9/11/2026$420.00$2.357Put1993154316
(+40)
65.40%
(+3.07%)
-0.11213998
9/11/2026$420.00$49.665Call3 - - 28
(-2)
65.40%
(+3.07%)
0.888082
9/11/2026$422.50$2.658Put8113
(+2)
65.10%
(+2.82%)
-0.1240857
9/11/2026$425.00$2.999Put1305014134
(+5)
64.86%
(+2.60%)
-0.13711656
9/11/2026$425.00$45.309Call72151
(+2)
64.86%
(+2.60%)
0.8631895
9/11/2026$427.50$3.381Put2541111
(+4)
64.67%
(+2.43%)
-0.15121319
9/11/2026$427.50$43.193Call3211031
(+5)
64.67%
(+2.43%)
0.84912612
9/11/2026$430.00$3.808Put1435835477
(+56)
64.52%
(+2.28%)
-0.16639658
9/11/2026$430.00$41.120Call231 - 61
(+15)
64.52%
(+2.28%)
0.83399410
9/11/2026$432.50$4.283Put2610627
(+4)
64.41%
(+2.18%)
-0.18265210
9/11/2026$432.50$39.096Call462234
(+29)
64.41%
(+2.18%)
0.81780322
9/11/2026$435.00$4.808Put1805779266
(+70)
64.34%
(+2.10%)
-0.1999142
9/11/2026$435.00$37.122Call404135
(+22)
64.34%
(+2.10%)
0.80058612
9/11/2026$437.50$5.386Put3310118
(+1)
64.30%
(+2.04%)
-0.21816623
9/11/2026$437.50$35.200Call42115
(+11)
64.30%
(+2.04%)
0.7824064
9/11/2026$440.00$6.019Put1288818347
(+11)
64.28%
(+2.00%)
-0.23732951
9/11/2026$440.00$33.332Call461295
(+16)
64.28%
(+2.00%)
0.76331613
9/11/2026$442.50$6.707Put152347
(+12)
64.28%
(+1.98%)
-0.25730311
The trade I’ve been waiting for since 2011 (Ad)

Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this supercycle - and says that may be conservative. Billionaire Pierre Lassonde has argued for $19,000. Former CIA advisor Jim Rickards targets $27,000 based on a federal revaluation of the gold supply. But the bigger opportunity may not be gold itself. A 'backdoor' gold-linked asset has historically multiplied gold's move by 10x or more - returning 846%, 1,668%, 1,847%, and 1,915% in the last supercycle.tc pixel

Watch the free video briefing and learn the No. 1 trade to leverage rising gold
9/11/2026$442.50$31.521Call31213
(+1)
64.28%
(+1.98%)
0.7433883
9/11/2026$445.00$7.454Put591316106
(+4)
64.30%
(+1.97%)
-0.27808134
9/11/2026$445.00$29.766Call227834
(+2)
64.30%
(+1.97%)
0.72271314
9/11/2026$447.50$8.258Put22510411224
(+5)
64.33%
(+1.96%)
-0.29951121
9/11/2026$447.50$28.070Call2 - - 16
(+3)
64.33%
(+1.96%)
0.701362
9/11/2026$450.00$9.119Put891834221
(+2)
64.37%
(+1.96%)
-0.32150554
9/11/2026$450.00$26.432Call782621738
(+32)
64.43%
(+2.03%)
0.67941945
9/11/2026$452.50$10.043Put212820
(+8)
64.41%
(+1.95%)
-0.34406210
9/11/2026$452.50$24.853Call82 - 26
(+1)
64.41%
(+1.95%)
0.6569854
9/11/2026$455.00$11.025Put2052016573
(+30)
64.45%
(+1.94%)
-0.36699549
9/11/2026$455.00$23.334Call55133151
(-6)
64.45%
(+1.94%)
0.63413440
9/11/2026$457.50$12.066Put231542
(+0)
64.49%
(+1.93%)
-0.39024211
9/11/2026$457.50$21.875Call45112160
(+8)
64.49%
(+1.93%)
0.61095419
9/11/2026$460.00$13.170Put4122078
(+1)
64.54%
(+3.64%)
-0.41378523
9/11/2026$460.00$20.475Call34319329126
(+41)
64.54%
(+1.91%)
0.58754197
9/11/2026$462.50$14.333Put15 - 411
(+0)
64.58%
(+1.89%)
-0.4374414
9/11/2026$462.50$19.137Call65171336
(+4)
64.58%
(+1.89%)
0.56397144
9/11/2026$465.00$15.555Put2611586
(+43)
64.63%
(+1.86%)
-0.46115916
9/11/2026$465.00$17.858Call1725138277
(+14)
64.63%
(+1.86%)
0.54033171
9/11/2026$467.50$16.840Put3943415
(-22)
64.67%
(+1.82%)
-0.48490618
9/11/2026$467.50$16.639Call124528
(+3)
64.67%
(+1.82%)
0.51671411
9/11/2026$470.00$18.183Put208768
(+9)
64.72%
(+1.78%)
-0.50851214
9/11/2026$470.00$15.480Call1363626112
(+26)
64.85%
(+1.91%)
0.49319775
9/11/2026$472.50$19.585Put22 - - 160
(+140)
64.77%
(+1.73%)
-0.5319362
9/11/2026$472.50$14.380Call69321818
(+3)
64.91%
(+1.88%)
0.46985931
9/11/2026$475.00$21.047Put1961042
(+2)
64.82%
(+1.68%)
-0.5551345
9/11/2026$475.00$13.337Call138413890
(+32)
64.82%
(+1.68%)
0.44678587
9/11/2026$477.50$22.566Put5 - - 5
(+2)
64.87%
(+1.63%)
-0.5779575
9/11/2026$477.50$12.353Call3525711
(+3)
64.87%
(+1.63%)
0.42405216
9/11/2026$480.00$24.139Put281182
(-1)
64.93%
(+1.57%)
-0.60037711
9/11/2026$480.00$11.424Call220983889
(+5)
64.93%
(+1.57%)
0.401722100
9/11/2026$482.50$25.771Put11 - 16
(+0)
64.99%
(+1.51%)
-0.6223451
9/11/2026$482.50$10.550Call1911115
(+8)
64.99%
(+1.51%)
0.37986714
9/11/2026$485.00$27.454Put41 - 61
(+1)
65.05%
(+1.44%)
-0.6437444
9/11/2026$485.00$9.730Call93382054
(+2)
65.05%
(+1.44%)
0.35855454
9/11/2026$487.50$29.188Put5025254
(+0)
65.12%
(+1.36%)
-0.6645653
9/11/2026$487.50$8.961Call153463
(+1)
65.12%
(+1.36%)
0.33782614
9/11/2026$490.00$30.976Put31 - 197
(+157)
65.19%
(+1.28%)
-0.6847533
9/11/2026$490.00$8.242Call522206223169
(+13)
65.19%
(+1.28%)
0.31773493
9/11/2026$492.50$7.571Call145243
(+20)
65.27%
(+1.19%)
0.298338
9/11/2026$495.00$6.946Call2472231077
(+4)
65.35%
(+1.09%)
0.27963943
9/11/2026$497.50$6.365Call21102118
(+12)
65.44%
(+0.98%)
0.26168513
9/11/2026$500.00$5.827Call825442204322
(+63)
66.28%
(+1.60%)
0.244502322
9/11/2026$502.50$5.329Call3513544
(+2)
65.64%
(+0.72%)
0.22810419
9/11/2026$505.00$42.632Put1 - - 12
(+0)
65.75%
(+0.57%)
-0.7904521
9/11/2026$505.00$4.868Call105641570
(-1)
65.75%
(+0.57%)
0.21248836
9/11/2026$507.50$4.443Call3120 - 6
(+0)
65.87%
(+0.41%)
0.1976689
9/11/2026$510.00$46.828Put1 - - 21
(+0)
66.00%
(+0.23%)
-0.8193711
9/11/2026$510.00$4.052Call165444591
(+6)
66.61%
(+0.83%)
0.18365178
9/11/2026$512.50$48.974Put2 - - 1
(+0)
66.14%
(+0.03%)
-0.8326792
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)

Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.tc pixel

Get the name and ticker of Louis Navellier's #1 AI stock free
9/11/2026$512.50$3.694Call19865
(+1)
66.14%
(+0.03%)
0.17041813
9/11/2026$515.00$51.152Put1 - - 44
(+1)
66.28%
(-0.19%)
-0.8451541
9/11/2026$515.00$3.365Call9814549
(+16)
66.28%
(-0.09%)
0.15795925
9/11/2026$517.50$3.064Call203155
(+1)
66.44%
(-0.42%)
0.1462716
9/11/2026$520.00$55.587Put9 - - 28
(+0)
66.61%
(-0.67%)
-0.8678282
9/11/2026$520.00$2.789Call2,38689495785
(+10)
66.61%
(-0.67%)
0.135335473
9/11/2026$522.50$2.539Call267228
(+13)
66.80%
(-0.94%)
0.125127
9/11/2026$525.00$60.122Put2 - - 45
(+0)
67.00%
(-1.22%)
-0.8875672
9/11/2026$525.00$2.311Call3338521160
(+11)
68.99%
(+0.77%)
0.11560791
9/11/2026$527.50$2.104Call42116
(+13)
67.21%
(-1.52%)
0.106784
9/11/2026$530.00$64.738Put1 - - 69
(+0)
67.45%
(-1.84%)
-0.9045821
9/11/2026$530.00$1.917Call944538115
(+14)
67.45%
(-1.84%)
0.09860354
9/11/2026$532.50$1.747Call1 - 14
(+4)
67.70%
(-2.16%)
0.0910411
9/11/2026$535.00$1.594Call133351
(-2)
67.97%
(-2.50%)
0.0840689
9/11/2026$537.50$1.455Call22 - 64
(-1)
68.26%
(-2.84%)
0.0776592
9/11/2026$540.00$1.331Call269170
(-1)
68.57%
(-3.19%)
0.07177717
9/11/2026$542.50$1.219Call3 - - 5
(+0)
68.91%
(-3.54%)
0.0663833
9/11/2026$545.00$1.118Call5842063
(+10)
69.27%
(-3.89%)
0.06144828
9/11/2026$547.50$1.028Call37 - - 1
(+0)
69.65%
(-4.24%)
0.05694537
9/11/2026$550.00$0.947Call1835031231
(-2)
71.07%
(-3.58%)
0.05284161
9/11/2026$552.50$0.874Call11 - 0
(+0)
70.50%
(-4.92%)
0.0491041
9/11/2026$555.00$88.679Put1 - - 5
(-1)
70.96%
(-5.25%)
-0.9571151
9/11/2026$555.00$0.809Call71938633224
(+1)
70.96%
(-5.25%)
0.04570141
9/11/2026$557.50$0.750Call18 - - 2
(+0)
71.44%
(-5.56%)
0.04260718
9/11/2026$560.00$0.698Call17 - 1693
(-1)
71.95%
(-5.86%)
0.0397987
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:WDC) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners