Free Trial
Your Portfolio Deserves Better! MarketBeat All Access for Just $149
Upgrade Now
Claim MarketBeat All Access Sale Promotion

Western Digital (WDC) Options Chain & Prices

Western Digital logo
$477.65 +18.03 (+3.92%)
As of 12:29 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

WDC Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/22/2026$382.50$0.373Put7 - 127
(+1)		126.55%
(+10.69%)		-0.0230985
5/22/2026$385.00$0.423Put2819178
(-13)		125.31%
(+10.19%)		-0.02603324
5/22/2026$385.00$75.207Call1 - 139
(-1)		125.31%
(+10.19%)		0.9739641
5/22/2026$387.50$0.481Put53184111
(+1)		124.08%
(+9.69%)		-0.02931743
5/22/2026$390.00$0.545Put100256360
(-14)		122.87%
(+9.18%)		-0.03299172
5/22/2026$390.00$70.332Call7 - - 42
(+3)		122.87%
(+9.18%)		0.9670075
5/22/2026$392.50$0.619Put3517781
(+14)		119.59%
(+6.59%)		-0.03710118
5/22/2026$392.50$67.906Call3 - - 20
(+0)		121.66%
(+8.66%)		0.9628983
5/22/2026$395.00$0.702Put493232089
(+6)		121.60%
(+9.25%)		-0.04168823
5/22/2026$395.00$65.491Call1 - - 54
(+0)		120.47%
(+8.13%)		0.9583111
5/22/2026$397.50$0.795Put1053113
(+14)		119.30%
(+7.60%)		-0.0467985
5/22/2026$397.50$63.086Call1 - - 15
(+0)		119.30%
(+7.60%)		0.9532021
5/22/2026$400.00$0.901Put254831202081
(+63)		118.14%
(+7.07%)		-0.05249454
5/22/2026$400.00$60.693Call1 - 158
(+0)		118.14%
(+7.07%)		0.9475081
5/22/2026$402.50$1.021Put4317656
(+10)		117.01%
(+6.53%)		-0.0588322
5/22/2026$402.50$58.314Call1 - - 7
(+1)		117.01%
(+6.53%)		0.9411731
5/22/2026$405.00$1.156Put3415346
(+36)		115.89%
(+5.99%)		-0.0658611
5/22/2026$405.00$55.950Call1 - - 35
(+0)		115.89%
(+5.99%)		0.9341461
5/22/2026$407.50$1.309Put81624
(+1)		114.80%
(+5.46%)		-0.0736584
5/22/2026$407.50$53.604Call6 - - 8
(+1)		114.80%
(+5.46%)		0.9263526
5/22/2026$410.00$1.481Put632019402
(+5)		113.73%
(+4.93%)		-0.08229140
5/22/2026$410.00$51.278Call6 - - 66
(-9)		113.73%
(+4.93%)		0.9177226
5/22/2026$412.50$1.675Put1 - 1116
(+30)		112.70%
(+4.41%)		-0.0918191
5/22/2026$412.50$48.973Call126 - 10
(-1)		112.70%
(+4.41%)		0.9081988
5/22/2026$415.00$1.894Put25713562
(+8)		111.69%
(+3.90%)		-0.10232219
5/22/2026$415.00$46.694Call952168
(+3)		111.69%
(+3.90%)		0.8977024
5/22/2026$417.50$2.140Put413191
(+26)		110.72%
(+3.40%)		-0.1138692
5/22/2026$420.00$2.417Put13323421491
(+83)		109.79%
(+2.92%)		-0.12651856
5/22/2026$420.00$42.219Call1310 - 72
(+6)		109.79%
(+2.92%)		0.8735226
5/22/2026$422.50$2.728Put184166
(+28)		108.90%
(+2.45%)		-0.1403416
5/22/2026$422.50$40.031Call1 - - 13
(+0)		108.90%
(+2.45%)		0.8597121
5/22/2026$425.00$3.076Put864115325
(+7)		108.05%
(+2.01%)		-0.15538738
5/22/2026$425.00$37.881Call1 - - 49
(+0)		108.05%
(+2.01%)		0.8446761
5/22/2026$427.50$3.465Put106298
(+15)		107.25%
(+1.59%)		-0.1717026
5/22/2026$430.00$3.900Put1022242394
(+63)		106.49%
(+1.19%)		-0.18931938
5/22/2026$430.00$33.706Call1054162
(+13)		106.49%
(+1.19%)		0.8107875
5/22/2026$432.50$4.383Put95282
(+2)		105.78%
(+0.81%)		-0.2082488
5/22/2026$432.50$31.691Call1 - - 9
(-1)		105.78%
(+0.81%)		0.7918791
5/22/2026$435.00$4.919Put2789265
(-5)		105.15%
(+0.50%)		-0.22849921
5/22/2026$435.00$29.727Call961166
(+10)		105.12%
(+0.46%)		0.7716685
The REAL Reason Trump is Invading Iran (Ad)

For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Because my research has led me to believe we’re risking World War 3 with Iran for a completely different reason.tc pixel

Click here to find out what it is.
5/22/2026$437.50$5.512Put96185
(+25)		104.51%
(+0.14%)		-0.2500368
5/22/2026$440.00$6.165Put774026523
(-14)		103.95%
(-0.15%)		-0.2728340
5/22/2026$440.00$25.975Call8 - - 89
(+0)		103.95%
(-0.15%)		0.7274185
5/22/2026$442.50$6.883Put1494123
(+38)		103.45%
(-0.42%)		-0.29680112
5/22/2026$442.50$24.194Call4240121
(+0)		103.45%
(-0.42%)		0.70358
5/22/2026$445.00$7.668Put422011169
(-1)		102.99%
(-0.65%)		-0.32185726
5/22/2026$445.00$22.480Call55391167
(+3)		102.99%
(-0.65%)		0.67849214
5/22/2026$447.50$8.524Put11 - 644
(-4)		102.59%
(-0.86%)		-0.3479165
5/22/2026$447.50$20.835Call125526
(+8)		102.59%
(-0.86%)		0.652526
5/22/2026$450.00$9.453Put78817445
(-183)		102.24%
(-1.05%)		-0.37479733
5/22/2026$450.00$19.265Call811731122
(+38)		102.24%
(-1.05%)		0.62570335
5/22/2026$452.50$10.457Put251377
(-4)		101.94%
(-1.21%)		-0.4024028
5/22/2026$452.50$17.769Call238562
(+6)		101.94%
(-1.21%)		0.59819910
5/22/2026$455.00$11.539Put2532289
(+18)		101.69%
(-1.34%)		-0.43052311
5/22/2026$455.00$16.350Call733117317
(+93)		101.69%
(-1.34%)		0.57017732
5/22/2026$457.50$12.698Put165754
(-4)		101.49%
(-1.44%)		-0.45898811
5/22/2026$457.50$15.009Call44231881
(+28)		101.49%
(-1.44%)		0.54180420
5/22/2026$460.00$13.936Put1976211
(-13)		101.34%
(-1.52%)		-0.48765817
5/22/2026$460.00$13.746Call912639156
(+12)		102.62%
(-0.25%)		0.51327442
5/22/2026$462.50$15.252Put198818
(-1)		101.24%
(-1.58%)		-0.5162659
5/22/2026$462.50$12.562Call44221449
(-1)		101.24%
(-1.58%)		0.48476831
5/22/2026$465.00$16.647Put25211151
(-3)		101.19%
(-1.60%)		-0.5447198
5/22/2026$465.00$11.454Call1592594171
(+34)		101.19%
(-1.60%)		0.45646655
5/22/2026$467.50$18.117Put21120
(+0)		101.18%
(-1.61%)		-0.5727682
5/22/2026$467.50$10.422Call36121257
(+4)		101.18%
(-1.61%)		0.42855220
5/22/2026$470.00$19.662Put422279
(+1)		101.21%
(-1.59%)		-0.6002632
5/22/2026$470.00$9.465Call17313031491
(+44)		101.21%
(-1.59%)		0.40118154
5/22/2026$472.50$21.279Put168878
(+2)		101.29%
(-1.54%)		-0.6271062
5/22/2026$472.50$8.580Call2621252
(+2)		101.29%
(-1.54%)		0.37450514
5/22/2026$475.00$22.965Put29087201678
(-23)		101.41%
(-1.47%)		-0.65306815
5/22/2026$475.00$7.764Call28331224368
(+112)		101.41%
(-1.47%)		0.34866556
5/22/2026$477.50$24.719Put1 - - 31
(-5)		101.56%
(-1.37%)		-0.678131
5/22/2026$477.50$7.013Call346962
(+2)		101.56%
(-1.37%)		0.32375617
5/22/2026$480.00$26.535Put5 - 1155
(-14)		101.75%
(-1.25%)		-0.7021433
5/22/2026$480.00$6.326Call15611325539
(-24)		101.75%
(-1.25%)		0.29988342
5/22/2026$482.50$5.697Call209667
(+3)		101.97%
(-1.11%)		0.27711514
5/22/2026$485.00$30.341Put3 - 198
(-10)		102.22%
(-0.94%)		-0.7467872
5/22/2026$485.00$5.124Call1332721287
(+43)		102.22%
(-0.94%)		0.25548945
5/22/2026$487.50$32.324Put1 - - 46
(+1)		102.50%
(-0.75%)		-0.7673311
5/22/2026$487.50$4.603Call36141481
(+33)		102.50%
(-0.75%)		0.23505512
5/22/2026$490.00$34.355Put7 - 2106
(+1)		102.80%
(-0.54%)		-0.7866665
5/22/2026$490.00$4.130Call966716330
(+54)		102.80%
(-0.54%)		0.21581145
5/22/2026$492.50$36.432Put2 - 114
(+1)		103.13%
(-0.31%)		-0.8048262
5/22/2026$492.50$3.701Call42151
(-6)		103.13%
(-0.31%)		0.1977534
5/22/2026$495.00$38.548Put2 - - 53
(-1)		103.47%
(-0.06%)		-0.8217752
5/22/2026$495.00$3.313Call1576154
(-3)		103.47%
(-0.06%)		0.18088111
5/22/2026$497.50$40.702Put2 - - 29
(+1)		103.82%
(+0.21%)		-0.8375662
5/22/2026$497.50$2.963Call84468
(+1)		103.82%
(+0.21%)		0.1651516
5/22/2026$500.00$42.892Put3 - 2282
(+0)		-0.8522433
5/22/2026$500.00$2.647Call32816177809
(+246)		104.18%
(+0.50%)		0.150531106
Nobody Understands Why Trump Is Invading Iran (here’s the answer) (Ad)

Most investors are reacting to the Iran strikes without understanding the underlying motive driving the decision. Addison Wiggin, Founder of Grey Swan Investment Fraternity, says there is a hidden reason behind the bombing - and knowing it could change how you position your money right now.tc pixel

Discover the real reason behind the Iran strikes before markets react
5/22/2026$502.50$2.362Call38102166
(+1)		104.56%
(+0.80%)		0.13699315
5/22/2026$505.00$2.106Call2122149
(+24)		104.94%
(+1.11%)		0.12447510
5/22/2026$507.50$1.876Call71656
(+18)		105.33%
(+1.44%)		0.1129323
5/22/2026$510.00$51.936Put3 - - 45
(-2)		105.73%
(+1.79%)		-0.9005681
5/22/2026$510.00$1.670Call38813343
(+116)		105.73%
(+1.79%)		0.10232714
5/22/2026$512.50$1.485Call9 - 2154
(+0)		106.14%
(+2.14%)		0.0925965
5/22/2026$515.00$56.597Put3 - - 95
(+0)		106.55%
(+2.51%)		-0.9191952
5/22/2026$515.00$1.320Call2769131
(+11)		108.85%
(+4.81%)		0.0836916
5/22/2026$517.50$58.954Put1 - - 11
(+0)		106.97%
(+2.89%)		-0.9273281
5/22/2026$517.50$1.173Call41 - 175
(+3)		106.97%
(+2.89%)		0.0755714
5/22/2026$520.00$61.327Put2 - - 32
(+1)		107.41%
(+3.28%)		-0.9347282
5/22/2026$520.00$1.042Call1699918436
(+56)		107.41%
(+3.28%)		0.06818532
5/22/2026$522.50$0.926Call39312158
(+0)		107.86%
(+3.69%)		0.061485
5/22/2026$525.00$0.823Call1536947421
(+0)		108.34%
(+4.11%)		0.05542122
5/22/2026$527.50$0.732Call961199
(+1)		108.84%
(+4.55%)		0.0499655
5/22/2026$530.00$0.652Call219509138
(-17)		109.37%
(+5.01%)		0.0450598
5/22/2026$532.50$0.582Call13 - 220
(+6)		109.94%
(+5.48%)		0.0406674
5/22/2026$535.00$0.520Call56151299
(+0)		110.56%
(+5.98%)		0.03675510
5/22/2026$537.50$0.466Call171152
(+8)		111.23%
(+6.50%)		0.0332786
5/22/2026$540.00$0.420Call1293167
(+12)		111.95%
(+7.05%)		0.03019710
5/22/2026$542.50$0.379Call8 - - 29
(+0)		112.74%
(+7.62%)		0.0274763
5/22/2026$545.00$0.344Call1211133
(+0)		113.59%
(+8.22%)		0.0250859
5/22/2026$550.00$0.288Call12 - 12611
(+50)		115.52%
(+9.49%)		0.0211526
5/22/2026$552.50$0.266Call1 - 1166
(+43)		116.59%
(+10.15%)		0.0195461
5/22/2026$555.00$0.246Call2 - 132
(+0)		117.75%
(+10.83%)		0.0181432
5/22/2026$560.00$0.216Call11 - 8120
(-11)		120.26%
(+12.21%)		0.01585110
5/22/2026$565.00$0.193Call30628172229
(+14)		123.03%
(+13.61%)		0.014094287
5/22/2026$570.00$0.176Call2 - 294
(+0)		126.01%
(+14.98%)		0.0127241
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:WDC) was last updated on 5/21/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel