Explore strikes, OI, IV and strategy data for WBD.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD251107C00005000 | 11/5 3:47 PM | 5.00 | 17.74 | 17.1 | 20 | 0.46 | 2.66% | 15 | 2 | 1806.25% | Yes |
| WBD251107C00007500 | 11/5 11:27 AM | 7.50 | 15.68 | 13.85 | 17.5 | 0.61 | 4.05% | 1 | 0 | 1110.94% | Yes |
| WBD251107C00010000 | 10/14 9:30 AM | 10.00 | 7.50 | 12 | 14.85 | 0.00 | 0.00% | 0 | 1 | 976.56% | Yes |
| WBD251107C00011000 | 11/5 9:53 AM | 11.00 | 11.78 | 11.1 | 14 | -0.27 | -2.24% | 5 | 10 | 932.03% | Yes |
| WBD251107C00012000 | 11/5 12:27 PM | 12.00 | 10.93 | 10 | 13 | 4.23 | 63.13% | 8 | 0 | 823.44% | Yes |
| WBD251107C00013000 | 11/5 1:22 PM | 13.00 | 12.05 | 8.4 | 11.7 | 2.66 | 28.33% | 24 | 38 | 561.72% | Yes |
| WBD251107C00014500 | 11/5 1:15 PM | 14.50 | 9.57 | 6.9 | 10.3 | 1.44 | 17.71% | 10 | 2 | 492.19% | Yes |
| WBD251107C00015000 | 11/5 10:54 AM | 15.00 | 8.90 | 6.4 | 9.7 | 1.30 | 17.11% | 3 | 22 | 442.97% | Yes |
| WBD251107C00015500 | 11/5 1:23 PM | 15.50 | 7.40 | 5.6 | 9.25 | 0.16 | 2.21% | 11 | 8 | 359.38% | Yes |
| WBD251107C00016000 | 11/5 12:47 PM | 16.00 | 7.05 | 5.8 | 8.7 | 1.90 | 36.89% | 9 | 22 | 456.25% | Yes |
| WBD251107C00016500 | 11/5 1:48 PM | 16.50 | 6.55 | 5.35 | 8.2 | 4.08 | 165.18% | 3 | 1 | 434.38% | Yes |
| WBD251107C00017000 | 11/5 1:15 PM | 17.00 | 6.05 | 5.45 | 7.65 | 0.45 | 8.04% | 63 | 91 | 477.34% | Yes |
| WBD251107C00017500 | 11/5 3:22 PM | 17.50 | 5.30 | 4.15 | 7.2 | 0.65 | 13.98% | 20 | 358 | 349.22% | Yes |
| WBD251107C00018000 | 11/5 11:36 AM | 18.00 | 5.00 | 3.7 | 5.45 | 0.87 | 21.07% | 6 | 333 | 391.80% | Yes |
| WBD251107C00018500 | 11/5 11:40 AM | 18.50 | 4.50 | 3.05 | 6.5 | 1.54 | 52.03% | 8 | 33 | 321.48% | Yes |
| WBD251107C00019000 | 11/5 3:52 PM | 19.00 | 3.20 | 2.62 | 5.7 | 0.13 | 4.23% | 70 | 260 | 266.80% | Yes |
| WBD251107C00019500 | 10/29 12:47 PM | 19.50 | 4.01 | 2.15 | 5.2 | 2.06 | 105.64% | 5 | 169 | 244.53% | Yes |
| WBD251107C00020000 | 11/5 2:16 PM | 20.00 | 3.05 | 1.68 | 3.25 | 0.48 | 18.68% | 141 | 674 | 234.77% | Yes |
| WBD251107C00020500 | 11/5 2:43 PM | 20.50 | 2.52 | 1.06 | 2.82 | 0.77 | 44.00% | 65 | 111 | 221.48% | Yes |
| WBD251107C00021000 | 11/5 1:53 PM | 21.00 | 1.85 | 0.59 | 2.1 | 0.69 | 59.48% | 150 | 4214 | 151.56% | Yes |
| WBD251107C00021500 | 11/5 3:23 PM | 21.50 | 1.26 | 0.2 | 2.48 | 0.06 | 5.00% | 1005 | 12254 | 70.31% | Yes |
| WBD251107C00022000 | 11/5 3:58 PM | 22.00 | 0.79 | 0.79 | 0.85 | 0.01 | 1.28% | 2039 | 12186 | 52.34% | Yes |
| WBD251107C00022500 | 11/5 3:59 PM | 22.50 | 0.50 | 0.45 | 0.5 | 0.02 | 4.17% | 1684 | 11501 | 53.13% | Yes |
| WBD251107C00023000 | 11/5 3:59 PM | 23.00 | 0.22 | 0.22 | 0.23 | -0.06 | -21.43% | 5680 | 3565 | 49.81% | No |
| WBD251107C00023500 | 11/5 3:56 PM | 23.50 | 0.10 | 0.09 | 0.13 | -0.05 | -33.33% | 1570 | 766 | 53.91% | No |
| WBD251107C00024000 | 11/5 3:59 PM | 24.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 701 | 3193 | 61.72% | No |
| WBD251107C00024500 | 11/5 3:39 PM | 24.50 | 0.05 | 0.03 | 0.1 | 0.02 | 66.67% | 294 | 189 | 78.13% | No |
| WBD251107C00025000 | 11/5 3:47 PM | 25.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 523 | 547 | 78.13% | No |
| WBD251107C00025500 | 11/5 3:27 PM | 25.50 | 0.15 | 0 | 0.18 | 0.10 | 200.00% | 28 | 18 | 116.41% | No |
| WBD251107C00026000 | 11/5 3:51 PM | 26.00 | 0.03 | 0 | 0.06 | 0.02 | 200.00% | 188 | 116 | 103.13% | No |
| WBD251107C00026500 | 11/5 3:28 PM | 26.50 | 0.14 | 0 | 0.18 | -0.10 | -41.67% | 24 | 5 | 143.75% | No |
| WBD251107C00027000 | 11/5 1:36 PM | 27.00 | 0.01 | 0 | 0.02 | -0.02 | -66.67% | 57 | 33 | 106.25% | No |
| WBD251107C00027500 | 11/5 3:28 PM | 27.50 | 0.10 | 0 | 0.08 | -0.08 | -44.44% | 12 | 8 | 143.75% | No |
| WBD251107C00028000 | 11/5 2:40 PM | 28.00 | 0.07 | 0 | 0.1 | -0.02 | -22.22% | 13 | 124 | 160.94% | No |
| WBD251107C00028500 | 11/5 3:27 PM | 28.50 | 0.08 | 0 | 0.1 | -0.01 | -11.11% | 11 | 12 | 171.88% | No |
| WBD251107C00029000 | 11/5 11:23 AM | 29.00 | 0.01 | 0 | 0.05 | -0.03 | -75.00% | 3 | 2 | 162.50% | No |
| WBD251107C00030000 | 11/5 11:02 AM | 30.00 | 0.02 | 0 | 0.01 | -0.02 | -50.00% | 2 | 12 | 143.75% | No |
| WBD251107C00035000 | 11/5 11:23 AM | 35.00 | 0.07 | 0 | 0.01 | 0.06 | 600.00% | 16 | 22 | 212.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD251107P00012000 | 10/13 10:01 AM | 12.00 | 0.10 | 0 | 0.02 | 0.00 | 0.00% | 0 | 4 | 350.00% | No |
| WBD251107P00013000 | 10/15 3:44 PM | 13.00 | 0.12 | 0 | 0.04 | 0.00 | 0.00% | 40 | 40 | 340.63% | No |
| WBD251107P00014000 | 11/5 9:41 AM | 14.00 | 0.37 | 0 | 0.01 | 0.16 | 76.19% | 1 | 2 | 250.00% | No |
| WBD251107P00014500 | 11/5 9:41 AM | 14.50 | 0.39 | 0 | 0.01 | 0.03 | 8.33% | 1 | 16 | 237.50% | No |
| WBD251107P00015000 | 11/3 2:16 PM | 15.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 4 | 66 | 218.75% | No |
| WBD251107P00015500 | 11/4 10:23 AM | 15.50 | 0.15 | 0 | 0.06 | 0.00 | 0.00% | 6 | 49 | 259.38% | No |
| WBD251107P00016000 | 10/30 1:36 PM | 16.00 | 0.02 | 0 | 0.07 | 0.00 | 0.00% | 2 | 162 | 246.88% | No |
| WBD251107P00016500 | 11/3 1:32 PM | 16.50 | 0.02 | 0 | 0.11 | 0.00 | 0.00% | 4 | 26 | 246.88% | No |
| WBD251107P00017000 | 11/4 3:55 PM | 17.00 | 0.11 | 0 | 0.21 | 0.10 | 1000.00% | 5 | 206 | 259.38% | No |
| WBD251107P00017500 | 11/4 12:57 PM | 17.50 | 0.01 | 0 | 0.55 | 0.00 | 0.00% | 85 | 125 | 306.25% | No |
| WBD251107P00018000 | 11/4 11:09 AM | 18.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 10 | 141 | 150.00% | No |
| WBD251107P00018500 | 11/5 2:06 PM | 18.50 | 0.03 | 0 | 0.15 | 0.02 | 200.00% | 30 | 222 | 182.81% | No |
| WBD251107P00019000 | 11/5 3:58 PM | 19.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 77 | 540 | 112.50% | No |
| WBD251107P00019500 | 11/5 3:58 PM | 19.50 | 0.01 | 0 | 0.07 | -0.02 | -66.67% | 61 | 7390 | 123.44% | No |
| WBD251107P00020000 | 11/5 3:01 PM | 20.00 | 0.02 | 0 | 0.03 | -0.01 | -33.33% | 147 | 4384 | 90.63% | No |
| WBD251107P00020500 | 11/5 3:49 PM | 20.50 | 0.04 | 0.01 | 0.12 | -0.03 | -42.86% | 53 | 4691 | 103.13% | No |
| WBD251107P00021000 | 11/5 3:45 PM | 21.00 | 0.02 | 0.02 | 0.11 | -0.03 | -60.00% | 386 | 2343 | 85.16% | No |
| WBD251107P00021500 | 11/5 3:52 PM | 21.50 | 0.09 | 0 | 0.16 | -0.02 | -18.18% | 240 | 369 | 70.31% | No |
| WBD251107P00022000 | 11/5 3:59 PM | 22.00 | 0.11 | 0.09 | 0.13 | -0.09 | -45.00% | 1872 | 10317 | 56.64% | No |
| WBD251107P00022500 | 11/5 3:58 PM | 22.50 | 0.25 | 0.2 | 0.25 | -0.13 | -34.21% | 1349 | 3539 | 50.78% | No |
| WBD251107P00023000 | 11/5 3:56 PM | 23.00 | 0.52 | 0.48 | 0.53 | -0.30 | -36.59% | 2942 | 113 | 55.08% | Yes |
| WBD251107P00023500 | 11/5 3:54 PM | 23.50 | 1.03 | 0.78 | 2.31 | -0.58 | -36.02% | 11 | 1 | 166.60% | Yes |
| WBD251107P00024000 | 11/5 1:48 PM | 24.00 | 1.06 | 0.19 | 3.3 | -0.58 | -35.37% | 7 | 12 | 145.70% | Yes |
| WBD251107P00024500 | 10/8 10:59 AM | 24.50 | 6.20 | 0.46 | 3.65 | 0.00 | 0.00% | 1 | 0 | 134.77% | Yes |
| WBD251107P00025000 | 11/5 12:31 PM | 25.00 | 2.39 | 1.7 | 4.9 | -0.18 | -7.00% | 6 | 27 | 281.64% | Yes |
| WBD251107P00026000 | 9/26 2:12 PM | 26.00 | 6.35 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
