WDC Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 145.00 | 110.75 | 145.95 | 151.90 | 0.00 | 4 | 13 | 294.7% |
| 150.00 | 108.85 | 140.95 | 146.90 | 0.00 | 2 | 1 | 282.4% |
| 165.00 | 85.82 | 126.00 | 132.50 | 0.00 | 0 | 4 | 263.0% |
| 175.00 | 114.27 | 116.00 | 122.60 | 2.67 | 1 | 12 | 242.7% |
| 180.00 | 103.20 | 111.00 | 117.50 | 6.60 | 1 | 1 | 229.7% |
| 185.00 | 71.85 | 106.00 | 112.50 | 0.00 | 0 | 1 | 219.1% |
| 190.00 | 90.55 | 101.00 | 107.55 | 0.00 | 0 | 5 | 209.8% |
| 195.00 | 68.20 | 96.05 | 102.60 | 0.00 | 0 | 13 | 200.6% |
| 200.00 | 61.55 | 91.65 | 97.45 | 0.00 | 62 | 139 | 187.9% |
| 205.00 | 89.00 | 86.60 | 91.80 | 32.09 | 2 | 59 | 165.8% |
| 210.00 | 67.42 | 81.10 | 87.50 | 0.00 | 26 | 99 | 169.7% |
| 215.00 | 88.30 | 76.15 | 82.55 | 0.00 | 2 | 15 | 161.2% |
| 220.00 | 64.26 | 71.25 | 77.80 | 0.00 | 1 | 5 | 155.8% |
| 222.50 | 61.81 | 68.80 | 74.80 | 0.00 | 1 | 2 | 143.5% |
| 225.00 | 34.03 | 66.35 | 72.95 | 0.00 | 1 | 4 | 148.7% |
| 230.00 | 39.60 | 61.45 | 67.45 | 0.00 | 4 | 42 | 132.5% |
| 235.00 | 56.23 | 57.15 | 62.45 | -11.64 | 3 | 43 | 123.7% |
| 237.50 | 47.53 | 54.25 | 61.05 | 0.00 | 0 | 0 | 69.9% |
| 240.00 | 57.35 | 52.50 | 57.50 | -5.79 | 22 | 102 | 53.1% |
| 245.00 | 45.48 | 47.20 | 53.20 | 18.48 | 1 | 23 | 63.5% |
| 247.50 | 49.77 | 44.80 | 51.70 | 0.36 | 1 | 21 | 76.1% |
| 250.00 | 46.59 | 42.30 | 48.65 | -1.93 | 5 | 41 | 66.3% |
| 252.50 | 44.33 | 41.75 | 46.75 | -7.37 | 3 | 21 | 84.9% |
| 255.00 | 42.19 | 37.80 | 44.20 | -1.61 | 1 | 41 | 70.0% |
| 257.50 | 34.00 | 35.75 | 42.50 | -9.25 | 1 | 24 | 75.3% |
| 260.00 | 38.38 | 33.40 | 40.35 | -2.80 | 6 | 62 | 74.3% |
| 262.50 | 40.44 | 31.80 | 37.10 | 0.00 | 2 | 38 | 71.1% |
| 265.00 | 34.67 | 29.75 | 35.00 | -5.38 | 7 | 187 | 71.5% |
| 267.50 | 32.47 | 27.95 | 33.40 | -4.59 | 2 | 15 | 74.7% |
| 270.00 | 30.25 | 26.15 | 32.30 | -3.48 | 7 | 109 | 78.8% |
| 272.50 | 27.50 | 27.00 | 28.25 | -4.92 | 27 | 96 | 80.8% |
| 275.00 | 24.20 | 25.10 | 26.40 | -6.16 | 48 | 67 | 80.1% |
| 277.50 | 23.93 | 23.30 | 24.40 | -4.87 | 14 | 46 | 78.9% |
| 280.00 | 22.00 | 21.55 | 23.90 | -5.50 | 41 | 110 | 82.4% |
| 282.50 | 19.86 | 19.05 | 21.60 | -4.99 | 12 | 70 | 77.2% |
| 285.00 | 17.43 | 17.45 | 19.45 | -5.21 | 58 | 123 | 75.1% |
| 287.50 | 18.78 | 16.55 | 18.75 | -1.54 | 15 | 94 | 79.1% |
| 290.00 | 14.00 | 14.40 | 16.40 | -5.35 | 231 | 1,123 | 73.9% |
| 292.50 | 13.45 | 13.05 | 14.65 | -4.00 | 83 | 65 | 72.5% |
| 295.00 | 12.55 | 12.20 | 12.80 | -3.92 | 76 | 168 | 71.9% |
| 297.50 | 11.05 | 11.20 | 12.15 | -5.10 | 102 | 38 | 73.8% |
| 300.00 | 10.24 | 9.65 | 10.60 | -2.66 | 1,088 | 798 | 71.1% |
| 302.50 | 9.44 | 7.90 | 9.70 | -2.86 | 56 | 79 | 69.2% |
| 305.00 | 7.71 | 6.90 | 8.45 | -3.79 | 198 | 165 | 67.9% |
| 307.50 | 7.00 | 5.70 | 8.30 | -3.75 | 40 | 73 | 68.9% |
| 310.00 | 6.13 | 5.20 | 7.15 | -3.45 | 159 | 530 | 68.6% |
| 312.50 | 5.70 | 4.50 | 7.35 | -3.02 | 57 | 122 | 71.6% |
| 315.00 | 5.01 | 3.85 | 5.25 | -3.14 | 155 | 187 | 66.7% |
| 317.50 | 4.20 | 3.60 | 4.90 | -2.87 | 29 | 19 | 68.6% |
| 320.00 | 3.80 | 3.05 | 4.35 | -3.20 | 176 | 899 | 68.3% |
| 322.50 | 2.75 | 2.70 | 3.80 | -2.82 | 26 | 59 | 68.4% |
| 325.00 | 2.78 | 2.33 | 3.20 | -2.07 | 1,886 | 1,940 | 67.8% |
| 327.50 | 2.59 | 1.73 | 3.00 | -1.91 | 30 | 179 | 67.5% |
| 330.00 | 2.09 | 1.62 | 2.83 | -2.01 | 90 | 230 | 69.3% |
| 332.50 | 2.15 | 1.32 | 2.35 | -1.48 | 25 | 281 | 68.3% |
| 335.00 | 1.69 | 1.00 | 2.30 | -1.39 | 135 | 66 | 69.1% |
| 337.50 | 1.77 | 0.79 | 2.03 | -1.73 | 2 | 2 | 69.0% |
| 340.00 | 1.26 | 0.78 | 2.00 | -0.87 | 46 | 236 | 71.5% |
| 342.50 | 1.22 | 0.36 | 1.75 | -0.92 | 3 | 41 | 69.3% |
| 345.00 | 0.90 | 0.59 | 1.39 | -1.10 | 235 | 174 | 70.8% |
| 347.50 | 0.90 | 0.17 | 1.70 | -1.14 | 5 | 3 | 72.3% |
| 350.00 | 0.64 | 0.40 | 0.69 | -0.76 | 363 | 224 | 66.9% |
| 355.00 | 1.09 | 0.00 | 1.35 | 0.00 | 78 | 72 | 74.3% |
| 357.50 | 0.38 | 0.00 | 1.11 | -0.64 | 3 | 31 | 73.7% |
| 360.00 | 0.32 | 0.15 | 0.64 | -0.55 | 12 | 75 | 71.4% |
| 365.00 | 0.25 | 0.15 | 0.93 | -0.53 | 12 | 42 | 79.6% |
| 367.50 | 0.26 | 0.00 | 0.83 | -0.49 | 15 | 7 | 78.0% |
| 370.00 | 0.35 | 0.00 | 1.04 | -0.01 | 75 | 25 | 83.1% |
| 372.50 | 2.03 | 0.00 | 3.40 | 0.00 | 0 | 17 | 108.0% |
| 375.00 | 0.16 | 0.00 | 0.50 | -0.07 | 1 | 53 | 77.4% |
| 380.00 | 0.26 | 0.00 | 0.77 | -0.05 | 4 | 344 | 86.5% |
| 385.00 | 0.21 | 0.00 | 1.02 | 0.00 | 106 | 104 | 94.3% |
| 390.00 | 0.52 | 0.00 | 4.30 | 0.00 | 30 | 42 | 130.3% |
| 395.00 | 1.29 | 0.00 | 4.30 | 0.00 | 32 | 18 | 134.6% |
| 400.00 | 0.12 | 0.00 | 1.02 | -0.09 | 1 | 52 | 105.2% |
| 410.00 | 1.13 | 0.00 | 4.30 | 0.00 | 1 | 1 | 147.1% |
| 450.00 | 0.07 | 0.00 | 0.13 | 0.00 | 1 | 88 | 106.6% |
| 460.00 | 0.01 | 0.00 | 2.00 | 0.00 | 1 | 3 | 159.4% |
| 470.00 | 0.35 | 0.00 | 4.30 | 0.00 | 1 | 4 | 190.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 145.00 | 0.03 | 0.00 | 1.20 | 0.02 | 3 | 115 | 238.9% |
| 150.00 | 0.05 | 0.00 | 1.68 | 0.00 | 3 | 31 | 241.5% |
| 155.00 | 0.04 | 0.00 | 4.30 | 0.00 | 72 | 16 | 276.8% |
| 160.00 | 0.03 | 0.00 | 4.30 | 0.00 | 42 | 11 | 265.0% |
| 165.00 | 0.07 | 0.00 | 4.30 | 0.00 | 8 | 14 | 253.6% |
| 170.00 | 0.02 | 0.00 | 0.40 | -0.28 | 32 | 27 | 162.3% |
| 175.00 | 0.02 | 0.00 | 0.23 | -0.15 | 336 | 45 | 144.3% |
| 180.00 | 0.03 | 0.01 | 0.13 | -0.01 | 285 | 578 | 129.7% |
| 185.00 | 0.03 | 0.01 | 0.19 | -0.04 | 77 | 29 | 128.1% |
| 190.00 | 0.06 | 0.00 | 0.44 | -0.01 | 20 | 56 | 134.2% |
| 192.50 | 0.09 | 0.00 | 4.10 | 0.00 | 2 | 3 | 193.9% |
| 195.00 | 0.10 | 0.01 | 1.92 | 0.00 | 3 | 39 | 161.4% |
| 197.50 | 0.15 | 0.00 | 2.17 | 0.00 | 2 | 7 | 160.8% |
| 200.00 | 0.08 | 0.03 | 0.09 | -0.03 | 43 | 82 | 102.3% |
| 205.00 | 0.13 | 0.00 | 0.30 | 0.00 | 9 | 146 | 107.6% |
| 210.00 | 0.12 | 0.07 | 0.16 | -0.14 | 146 | 1,199 | 97.9% |
| 212.50 | 5.16 | 0.00 | 3.65 | 0.00 | 2 | 113 | 152.3% |
| 215.00 | 0.25 | 0.11 | 0.50 | -0.05 | 6 | 132 | 105.2% |
| 217.50 | 0.27 | 0.00 | 0.78 | 0.00 | 46 | 128 | 105.9% |
| 220.00 | 0.25 | 0.24 | 0.26 | -0.03 | 83 | 359 | 95.5% |
| 222.50 | 0.42 | 0.00 | 0.73 | -1.88 | 4 | 6 | 97.9% |
| 225.00 | 0.41 | 0.13 | 0.69 | -0.13 | 118 | 198 | 96.5% |
| 227.50 | 0.48 | 0.00 | 1.00 | -4.22 | 4 | 7 | 96.4% |
| 230.00 | 0.58 | 0.45 | 0.56 | -0.07 | 58 | 372 | 93.1% |
| 232.50 | 0.79 | 0.28 | 0.78 | -0.09 | 4 | 20 | 90.5% |
| 235.00 | 0.60 | 0.35 | 1.01 | -0.30 | 382 | 298 | 91.3% |
| 237.50 | 0.90 | 0.50 | 1.57 | -0.14 | 7 | 77 | 95.9% |
| 240.00 | 0.85 | 0.68 | 1.05 | -0.10 | 252 | 288 | 88.6% |
| 242.50 | 0.98 | 0.86 | 1.35 | -0.37 | 2 | 31 | 89.8% |
| 245.00 | 1.29 | 1.05 | 1.39 | -0.21 | 69 | 3,721 | 88.1% |
| 247.50 | 1.54 | 0.96 | 1.96 | -0.21 | 12 | 106 | 88.2% |
| 250.00 | 1.66 | 1.26 | 1.55 | -0.29 | 419 | 613 | 83.5% |
| 252.50 | 1.70 | 1.53 | 2.24 | -0.71 | 61 | 74 | 86.3% |
| 255.00 | 1.95 | 1.82 | 2.40 | -0.72 | 85 | 118 | 85.0% |
| 257.50 | 2.11 | 2.12 | 2.67 | -0.64 | 39 | 45 | 84.1% |
| 260.00 | 2.32 | 2.33 | 3.15 | -0.71 | 78 | 270 | 83.5% |
| 262.50 | 2.90 | 2.73 | 3.25 | 0.04 | 26 | 44 | 81.6% |
| 265.00 | 3.25 | 2.99 | 3.80 | -0.62 | 88 | 113 | 80.9% |
| 267.50 | 4.30 | 3.30 | 4.35 | -0.50 | 42 | 35 | 80.1% |
| 270.00 | 4.86 | 4.10 | 4.85 | -0.15 | 83 | 235 | 80.6% |
| 272.50 | 5.13 | 3.65 | 5.55 | 0.03 | 30 | 78 | 76.6% |
| 275.00 | 5.33 | 5.05 | 5.90 | -0.67 | 260 | 237 | 78.0% |
| 277.50 | 6.60 | 5.60 | 6.80 | -20.45 | 39 | 22 | 77.7% |
| 280.00 | 7.13 | 6.15 | 6.90 | -0.37 | 1,395 | 227 | 74.4% |
| 282.50 | 8.00 | 5.90 | 8.55 | -0.35 | 63 | 71 | 73.2% |
| 285.00 | 8.34 | 7.85 | 8.50 | -0.86 | 66 | 81 | 73.2% |
| 287.50 | 10.50 | 8.75 | 10.15 | 0.53 | 28 | 49 | 74.7% |
| 290.00 | 10.56 | 9.85 | 11.20 | -0.36 | 54 | 104 | 74.5% |
| 292.50 | 12.53 | 10.85 | 12.30 | 1.03 | 99 | 41 | 73.7% |
| 295.00 | 13.30 | 11.95 | 12.85 | -0.85 | 149 | 73 | 71.1% |
| 297.50 | 15.28 | 13.25 | 14.40 | 0.89 | 51 | 40 | 71.6% |
| 300.00 | 16.30 | 14.45 | 17.05 | 0.80 | 110 | 102 | 74.5% |
| 302.50 | 17.86 | 15.85 | 18.35 | 2.36 | 113 | 28 | 73.7% |
| 305.00 | 19.20 | 17.35 | 21.15 | 2.45 | 6 | 94 | 77.1% |
| 310.00 | 22.25 | 20.50 | 25.10 | 1.50 | 10 | 44 | 78.6% |
| 315.00 | 25.00 | 23.85 | 27.95 | -18.00 | 6 | 22 | 75.6% |
| 320.00 | 27.89 | 27.40 | 32.75 | -0.17 | 3 | 34 | 78.2% |
| 325.00 | 35.70 | 31.10 | 36.95 | 4.65 | 3 | 12 | 78.0% |
| 330.00 | 38.18 | 34.55 | 41.20 | 3.74 | 3 | 16 | 75.2% |
| 335.00 | 43.62 | 39.05 | 45.30 | 0.00 | 2 | 2 | 74.6% |
| 340.00 | 40.10 | 44.85 | 49.95 | 0.00 | 6 | 5 | 82.9% |
| 345.00 | 49.03 | 48.25 | 54.90 | -3.32 | 1 | 2 | 78.8% |
| 350.00 | 49.15 | 54.20 | 59.60 | 0.00 | 0 | 11 | 88.3% |
| 355.00 | 60.50 | 58.10 | 64.50 | 0.00 | 2 | 2 | 85.0% |
| 357.50 | 73.70 | 61.00 | 66.90 | 0.00 | 0 | 1 | 89.7% |
| 370.00 | 66.80 | 72.65 | 79.20 | 0.00 | 2 | 0 | 92.0% |
| 375.00 | 77.70 | 78.35 | 84.20 | 0.00 | 2 | 0 | 102.9% |
| 380.00 | 79.79 | 82.60 | 89.15 | 0.00 | 2 | 1 | 99.2% |
| 385.00 | 92.15 | 87.10 | 94.10 | 0.00 | 4 | 0 | 96.2% |
| 390.00 | 92.30 | 92.40 | 99.15 | 0.00 | 2 | 0 | 104.7% |
| 395.00 | 121.50 | 96.95 | 104.15 | 0.00 | 0 | 0 | 102.0% |
| 400.00 | 105.95 | 102.55 | 109.15 | 0.00 | 2 | 0 | 114.1% |
| 410.00 | 101.75 | 112.10 | 119.15 | 0.00 | 0 | 0 | 114.9% |
| 425.00 | 129.00 | 127.55 | 134.15 | 0.00 | 0 | 0 | 131.8% |
Sign up free to access Options Chain Data
Explore WDC options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.