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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD251114C00005000 | 11/5 11:27 AM | 5.00 | 18.09 | 16.35 | 20 | 0.47 | 2.67% | 1 | 1 | 704.69% | Yes |
| WBD251114C00010000 | 10/21 12:54 PM | 10.00 | 10.80 | 11.75 | 15 | 0.00 | 0.00% | 0 | 10 | 449.22% | Yes |
| WBD251114C00012000 | 10/16 3:50 PM | 12.00 | 6.88 | 9.8 | 13.35 | 0.00 | 0.00% | 2 | 27 | 401.17% | Yes |
| WBD251114C00013000 | 10/6 11:56 AM | 13.00 | 6.25 | 8.8 | 11.65 | 0.00 | 0.00% | 14 | 15 | 301.56% | Yes |
| WBD251114C00014000 | 10/27 10:36 AM | 14.00 | 7.42 | 7.8 | 10.65 | 0.00 | 0.00% | 1 | 2 | 269.53% | Yes |
| WBD251114C00014500 | 11/5 12:37 PM | 14.50 | 8.55 | 6.3 | 10.15 | 4.14 | 93.88% | 9 | 19 | 441.21% | Yes |
| WBD251114C00015000 | 10/31 9:30 AM | 15.00 | 7.10 | 6.8 | 9.7 | 0.00 | 0.00% | 1 | 21 | 243.75% | Yes |
| WBD251114C00015500 | 11/3 1:21 PM | 15.50 | 6.91 | 6.3 | 9.6 | 0.00 | 0.00% | 1 | 37 | 258.01% | Yes |
| WBD251114C00016500 | 10/21 11:28 AM | 16.50 | 4.00 | 5.35 | 8.2 | 0.00 | 0.00% | 20 | 21 | 204.69% | Yes |
| WBD251114C00017000 | 11/5 12:00 PM | 17.00 | 6.00 | 3.8 | 6.1 | 0.76 | 14.50% | 10 | 34 | 166.41% | Yes |
| WBD251114C00017500 | 11/3 11:55 AM | 17.50 | 4.96 | 4.1 | 7.2 | 0.00 | 0.00% | 2 | 27 | 161.33% | Yes |
| WBD251114C00018000 | 11/5 11:36 AM | 18.00 | 5.03 | 2.83 | 5.5 | 0.53 | 11.78% | 3 | 148 | 190.23% | Yes |
| WBD251114C00018500 | 10/31 9:55 AM | 18.50 | 3.79 | 3.5 | 6.2 | 0.00 | 0.00% | 1 | 206 | 159.96% | Yes |
| WBD251114C00019000 | 11/4 3:34 PM | 19.00 | 3.15 | 2.8 | 4.2 | 0.00 | 0.00% | 51 | 165 | 130.27% | Yes |
| WBD251114C00019500 | 11/5 9:48 AM | 19.50 | 3.00 | 1.8 | 5.25 | 0.05 | 1.69% | 1 | 38 | 97.66% | Yes |
| WBD251114C00020000 | 11/5 3:52 PM | 20.00 | 2.45 | 1.03 | 2.95 | 0.00 | 0.00% | 106 | 638 | 77.34% | Yes |
| WBD251114C00020500 | 11/4 2:58 PM | 20.50 | 1.86 | 1.7 | 2.99 | 0.00 | 0.00% | 10 | 341 | 52.34% | Yes |
| WBD251114C00021000 | 11/5 3:11 PM | 21.00 | 2.00 | 0.65 | 2.26 | 0.76 | 61.29% | 335 | 591 | 85.94% | Yes |
| WBD251114C00021500 | 11/5 3:41 PM | 21.50 | 1.41 | 1.26 | 1.74 | 0.31 | 28.18% | 17 | 454 | 50.20% | Yes |
| WBD251114C00022000 | 11/5 3:38 PM | 22.00 | 1.03 | 0.79 | 1.3 | 0.18 | 21.18% | 867 | 658 | 61.91% | Yes |
| WBD251114C00022500 | 11/5 3:58 PM | 22.50 | 0.75 | 0.53 | 0.75 | 0.09 | 13.64% | 245 | 830 | 43.16% | Yes |
| WBD251114C00023000 | 11/5 3:53 PM | 23.00 | 0.40 | 0.35 | 0.54 | -0.04 | -9.09% | 2849 | 10348 | 45.51% | No |
| WBD251114C00023500 | 11/5 3:54 PM | 23.50 | 0.35 | 0.2 | 0.38 | 0.08 | 29.63% | 322 | 333 | 47.46% | No |
| WBD251114C00024000 | 11/5 3:33 PM | 24.00 | 0.26 | 0.09 | 0.26 | 0.06 | 30.00% | 275 | 516 | 48.83% | No |
| WBD251114C00024500 | 11/5 11:00 AM | 24.50 | 0.13 | 0 | 0.41 | 0.01 | 8.33% | 4 | 2 | 53.32% | No |
| WBD251114C00025000 | 11/5 3:59 PM | 25.00 | 0.10 | 0.07 | 0.1 | 0.02 | 25.00% | 186 | 304 | 49.22% | No |
| WBD251114C00026000 | 11/4 3:05 PM | 26.00 | 0.04 | 0.01 | 0.16 | 0.00 | 0.00% | 6 | 10 | 60.55% | No |
| WBD251114C00027000 | 11/4 10:22 AM | 27.00 | 0.05 | 0 | 1.54 | 0.00 | 0.00% | 2 | 73 | 147.85% | No |
| WBD251114C00028000 | 11/5 2:04 PM | 28.00 | 0.05 | 0 | 0.51 | 0.00 | 0.00% | 1 | 1 | 111.33% | No |
| WBD251114C00029000 | 10/24 12:52 PM | 29.00 | 0.01 | 0 | 1.56 | 0.00 | 0.00% | 51 | 54 | 179.69% | No |
| WBD251114C00030000 | 11/5 10:23 AM | 30.00 | 0.01 | 0 | 1.29 | -0.01 | -50.00% | 1 | 106 | 180.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD251114P00014000 | 11/5 1:00 PM | 14.00 | 0.03 | 0 | 0.06 | -0.05 | -62.50% | 30 | 32 | 150.00% | No |
| WBD251114P00014500 | 10/16 2:04 PM | 14.50 | 0.29 | 0 | 0.2 | 0.00 | 0.00% | 0 | 20 | 173.44% | No |
| WBD251114P00015000 | 10/17 11:37 AM | 15.00 | 0.34 | 0 | 0.03 | 0.00 | 0.00% | 10 | 6 | 118.75% | No |
| WBD251114P00015500 | 11/5 3:11 PM | 15.50 | 0.03 | 0 | 2.13 | -0.03 | -50.00% | 1 | 22 | 305.66% | No |
| WBD251114P00016000 | 11/5 11:42 AM | 16.00 | 0.01 | 0 | 0.04 | -0.02 | -66.67% | 4 | 81 | 106.25% | No |
| WBD251114P00016500 | 10/23 3:41 PM | 16.50 | 0.04 | 0 | 2.14 | 0.00 | 0.00% | 1 | 18 | 272.46% | No |
| WBD251114P00017000 | 11/5 2:18 PM | 17.00 | 0.07 | 0 | 0.05 | -0.08 | -53.33% | 6 | 46 | 93.75% | No |
| WBD251114P00017500 | 10/30 11:31 AM | 17.50 | 0.07 | 0 | 2.14 | 0.00 | 0.00% | 1 | 2 | 240.23% | No |
| WBD251114P00018000 | 11/4 3:13 PM | 18.00 | 0.10 | 0 | 0.32 | 0.00 | 0.00% | 61 | 5131 | 113.67% | No |
| WBD251114P00018500 | 10/30 9:57 AM | 18.50 | 0.01 | 0 | 0.3 | 0.00 | 0.00% | 2 | 18 | 101.76% | No |
| WBD251114P00019000 | 11/4 3:30 PM | 19.00 | 0.10 | 0 | 0.61 | 0.00 | 0.00% | 4 | 84 | 114.06% | No |
| WBD251114P00019500 | 11/3 10:35 AM | 19.50 | 0.10 | 0 | 1.24 | 0.00 | 0.00% | 5 | 74 | 136.52% | No |
| WBD251114P00020000 | 11/5 11:47 AM | 20.00 | 0.12 | 0 | 0.61 | 0.04 | 50.00% | 2 | 369 | 91.21% | No |
| WBD251114P00020500 | 11/4 3:55 PM | 20.50 | 0.15 | 0 | 1.14 | 0.00 | 0.00% | 5 | 466 | 105.27% | No |
| WBD251114P00021000 | 11/5 3:53 PM | 21.00 | 0.15 | 0 | 0.21 | -0.06 | -28.57% | 78 | 234 | 58.40% | No |
| WBD251114P00021500 | 11/5 3:54 PM | 21.50 | 0.17 | 0.13 | 0.47 | -0.06 | -26.09% | 156 | 2853 | 55.66% | No |
| WBD251114P00022000 | 11/5 2:14 PM | 22.00 | 0.19 | 0.2 | 0.32 | -0.25 | -56.82% | 1084 | 8003 | 44.82% | No |
| WBD251114P00022500 | 11/5 3:57 PM | 22.50 | 0.45 | 0.32 | 0.69 | -0.16 | -26.23% | 2107 | 116 | 57.42% | No |
| WBD251114P00023000 | 11/5 3:44 PM | 23.00 | 0.81 | 0.57 | 1.68 | -0.10 | -10.99% | 117 | 1 | 69.82% | Yes |
| WBD251114P00025000 | 10/24 1:42 PM | 25.00 | 3.50 | 1.48 | 4.4 | 0.00 | 0.00% | 4 | 4 | 105.27% | Yes |
