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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD251121C00005000 | 10/29 9:33 AM | 5.00 | 15.90 | 16.7 | 19.75 | 0.00 | 0.00% | 1 | 7 | 544.53% | Yes |
| WBD251121C00006000 | 9/17 11:18 AM | 6.00 | 12.05 | 11.25 | 14.3 | 0.00 | 0.00% | 1 | 887 | 0.00% | Yes |
| WBD251121C00008000 | 10/28 12:07 PM | 8.00 | 13.18 | 13.6 | 16.65 | 0.00 | 0.00% | 2 | 6 | 360.16% | Yes |
| WBD251121C00009000 | 10/17 3:17 PM | 9.00 | 9.62 | 12.75 | 15.2 | 0.00 | 0.00% | 3 | 26 | 285.16% | Yes |
| WBD251121C00010000 | 11/5 10:09 AM | 10.00 | 12.92 | 12.35 | 13.3 | 0.72 | 5.90% | 1 | 1262 | 203.91% | Yes |
| WBD251121C00011000 | 11/5 1:31 PM | 11.00 | 12.01 | 10.4 | 12.45 | 0.56 | 4.89% | 1 | 1721 | 315.23% | Yes |
| WBD251121C00012000 | 10/31 12:29 PM | 12.00 | 11.00 | 10 | 11.2 | 0.53 | 5.06% | 1 | 1767 | 248.05% | Yes |
| WBD251121C00013000 | 11/5 3:34 PM | 13.00 | 9.96 | 9.65 | 10.7 | 0.43 | 4.51% | 2 | 2173 | 218.75% | Yes |
| WBD251121C00014000 | 11/5 3:05 PM | 14.00 | 8.94 | 7.2 | 9.2 | 0.72 | 8.76% | 14 | 7913 | 198.83% | Yes |
| WBD251121C00014500 | 10/20 2:56 PM | 14.50 | 4.17 | 7.4 | 8.85 | 0.00 | 0.00% | 0 | 1 | 206.06% | Yes |
| WBD251121C00015000 | 11/5 9:56 AM | 15.00 | 7.95 | 7.1 | 8 | 0.46 | 6.14% | 1 | 2424 | 148.83% | Yes |
| WBD251121C00016000 | 11/5 1:58 PM | 16.00 | 7.03 | 6.3 | 7.4 | 0.83 | 13.39% | 3 | 3448 | 103.52% | Yes |
| WBD251121C00016500 | 10/23 10:13 AM | 16.50 | 4.65 | 5.6 | 6.75 | 0.00 | 0.00% | 0 | 6 | 150.98% | Yes |
| WBD251121C00017000 | 11/5 3:55 PM | 17.00 | 5.90 | 5.7 | 6.1 | 0.30 | 5.36% | 132 | 7069 | 98.05% | Yes |
| WBD251121C00017500 | 10/23 1:56 PM | 17.50 | 4.10 | 4 | 5.85 | 0.00 | 0.00% | 0 | 30 | 140.23% | Yes |
| WBD251121C00018000 | 11/5 3:43 PM | 18.00 | 4.80 | 4.45 | 5 | 0.25 | 5.49% | 59 | 10642 | 95.70% | Yes |
| WBD251121C00018500 | 10/31 2:33 PM | 18.50 | 3.60 | 3.65 | 6.3 | -0.17 | -4.51% | 200 | 384 | 130.08% | Yes |
| WBD251121C00019000 | 11/5 3:12 PM | 19.00 | 3.95 | 3.35 | 4.2 | 0.67 | 20.43% | 87 | 6463 | 97.66% | Yes |
| WBD251121C00019500 | 11/5 11:00 AM | 19.50 | 3.50 | 1.49 | 3.7 | 0.43 | 14.01% | 1 | 302 | 88.48% | Yes |
| WBD251121C00020000 | 11/5 3:13 PM | 20.00 | 3.05 | 2.7 | 3.05 | 0.35 | 12.96% | 1333 | 30818 | 67.19% | Yes |
| WBD251121C00020500 | 11/5 3:11 PM | 20.50 | 2.36 | 2.19 | 2.9 | 0.26 | 12.38% | 52 | 1585 | 58.20% | Yes |
| WBD251121C00021000 | 11/5 3:55 PM | 21.00 | 1.95 | 1.79 | 2.05 | 0.05 | 2.63% | 329 | 29520 | 50.00% | Yes |
| WBD251121C00021500 | 11/5 3:50 PM | 21.50 | 1.44 | 0.45 | 1.85 | -0.12 | -7.69% | 517 | 2527 | 59.96% | Yes |
| WBD251121C00022000 | 11/5 3:59 PM | 22.00 | 0.98 | 0.99 | 1.3 | -0.25 | -20.33% | 1111 | 41027 | 46.48% | Yes |
| WBD251121C00022500 | 11/5 3:47 PM | 22.50 | 0.79 | 0.78 | 0.87 | -0.07 | -8.14% | 412 | 3393 | 38.77% | Yes |
| WBD251121C00023000 | 11/5 3:59 PM | 23.00 | 0.61 | 0.54 | 0.61 | -0.06 | -8.96% | 5000 | 21003 | 37.89% | No |
| WBD251121C00023500 | 11/5 3:28 PM | 23.50 | 0.48 | 0.32 | 0.41 | 0.04 | 9.09% | 1877 | 7562 | 37.31% | No |
| WBD251121C00024000 | 11/5 3:57 PM | 24.00 | 0.26 | 0.22 | 0.28 | -0.08 | -23.53% | 4504 | 13187 | 37.89% | No |
| WBD251121C00025000 | 11/5 3:34 PM | 25.00 | 0.13 | 0.09 | 0.16 | -0.04 | -23.53% | 3122 | 9924 | 42.58% | No |
| WBD251121C00026000 | 11/5 3:52 PM | 26.00 | 0.06 | 0.03 | 0.17 | -0.04 | -40.00% | 65 | 20998 | 54.88% | No |
| WBD251121C00027000 | 11/5 2:53 PM | 27.00 | 0.01 | 0.01 | 0.45 | -0.10 | -90.91% | 116 | 255 | 71.09% | No |
| WBD251121C00028000 | 11/5 2:53 PM | 28.00 | 0.01 | 0 | 0.95 | -0.08 | -88.89% | 3 | 56 | 102.15% | No |
| WBD251121C00029000 | 11/5 2:51 PM | 29.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 2 | 434 | 55.47% | No |
| WBD251121C00030000 | 11/5 2:28 PM | 30.00 | 0.02 | 0 | 0.05 | -0.03 | -60.00% | 186 | 2407 | 64.06% | No |
| WBD251121C00031000 | 10/31 12:18 PM | 31.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 10 | 137 | 70.31% | No |
| WBD251121C00032000 | 11/4 10:26 AM | 32.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 6 | 73.44% | No |
| WBD251121C00033000 | 11/4 10:26 AM | 33.00 | 0.01 | 0 | 0.95 | 0.00 | 0.00% | 1 | 17 | 148.05% | No |
| WBD251121C00034000 | 10/31 10:18 AM | 34.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 4 | 4 | 146.09% | No |
| WBD251121C00035000 | 11/5 3:34 PM | 35.00 | 0.10 | 0 | 0.16 | 0.08 | 400.00% | 1 | 52 | 110.55% | No |
| WBD251121C00036000 | 10/31 10:18 AM | 36.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 160.16% | No |
| WBD251121C00037000 | 10/31 10:05 AM | 37.00 | 0.01 | 0 | 0.95 | 0.00 | 0.00% | 1 | 1 | 177.34% | No |
| WBD251121C00038000 | 10/22 9:30 AM | 38.00 | 0.04 | 0 | 0.15 | 0.00 | 0.00% | 0 | 2 | 125.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD251121P00003000 | 10/24 12:03 PM | 3.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1 | 350.00% | No |
| WBD251121P00004000 | 10/24 12:03 PM | 4.00 | 0.07 | 0 | 0.29 | 0.00 | 0.00% | 1 | 1 | 478.13% | No |
| WBD251121P00007000 | 8/25 12:54 PM | 7.00 | 0.08 | 0 | 0.25 | 0.00 | 0.00% | 1 | 3 | 318.75% | No |
| WBD251121P00008000 | 10/31 12:09 PM | 8.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 30 | 210 | 221.88% | No |
| WBD251121P00009000 | 10/22 9:34 AM | 9.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 5 | 819 | 184.38% | No |
| WBD251121P00010000 | 10/23 2:06 PM | 10.00 | 0.03 | 0 | 0.13 | 0.00 | 0.00% | 1 | 4004 | 203.91% | No |
| WBD251121P00011000 | 11/3 11:09 AM | 11.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 11 | 1992 | 131.25% | No |
| WBD251121P00012000 | 11/3 3:35 PM | 12.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 3 | 3208 | 131.25% | No |
| WBD251121P00013000 | 11/5 2:26 PM | 13.00 | 0.04 | 0 | 0.1 | -0.14 | -77.78% | 5 | 3726 | 138.28% | No |
| WBD251121P00014000 | 11/5 3:46 PM | 14.00 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 36 | 22053 | 115.63% | No |
| WBD251121P00015000 | 11/3 10:04 AM | 15.00 | 0.33 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 13238 | 95.31% | No |
| WBD251121P00016000 | 11/4 11:23 AM | 16.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 6 | 26049 | 82.81% | No |
| WBD251121P00016500 | 10/20 3:22 PM | 16.50 | 0.63 | 0 | 0.58 | 0.00 | 0.00% | 0 | 913 | 128.13% | No |
| WBD251121P00017000 | 11/5 2:41 PM | 17.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 332 | 12694 | 75.78% | No |
| WBD251121P00017500 | 10/31 10:14 AM | 17.50 | 0.10 | 0.01 | 0.11 | 0.00 | 0.00% | 1 | 18 | 75.00% | No |
| WBD251121P00018000 | 11/5 3:32 PM | 18.00 | 0.06 | 0 | 0.1 | -0.02 | -25.00% | 168 | 23964 | 65.63% | No |
| WBD251121P00018500 | 10/23 3:11 PM | 18.50 | 0.17 | 0 | 0.62 | 0.00 | 0.00% | 0 | 4695 | 94.73% | No |
| WBD251121P00019000 | 11/5 3:58 PM | 19.00 | 0.06 | 0.02 | 0.07 | -0.11 | -64.71% | 2 | 13026 | 51.95% | No |
| WBD251121P00019500 | 11/4 10:51 AM | 19.50 | 0.18 | 0 | 0.21 | 0.00 | 0.00% | 167 | 7271 | 55.47% | No |
| WBD251121P00020000 | 11/5 3:27 PM | 20.00 | 0.14 | 0.09 | 0.22 | -0.02 | -12.50% | 1713 | 15848 | 54.30% | No |
| WBD251121P00020500 | 11/5 1:36 PM | 20.50 | 0.28 | 0 | 0.19 | -0.02 | -6.67% | 104 | 6879 | 50.20% | No |
| WBD251121P00021000 | 11/5 3:37 PM | 21.00 | 0.18 | 0.11 | 0.23 | -0.22 | -55.00% | 2241 | 4097 | 45.41% | No |
| WBD251121P00021500 | 11/5 3:40 PM | 21.50 | 0.27 | 0.21 | 0.3 | -0.23 | -46.00% | 155 | 694 | 41.80% | No |
| WBD251121P00022000 | 11/5 3:32 PM | 22.00 | 0.40 | 0.35 | 0.47 | -0.27 | -40.30% | 6575 | 558 | 42.38% | No |
| WBD251121P00022500 | 11/5 3:22 PM | 22.50 | 0.60 | 0.53 | 0.68 | -0.33 | -35.48% | 105 | 236 | 42.48% | No |
| WBD251121P00023000 | 11/5 3:51 PM | 23.00 | 0.88 | 0.77 | 0.92 | -0.06 | -6.38% | 350 | 118 | 41.60% | Yes |
| WBD251121P00024000 | 11/3 9:30 AM | 24.00 | 1.90 | 1.08 | 2.38 | 0.00 | 0.00% | 5 | 45 | 50.68% | Yes |
| WBD251121P00025000 | 10/29 10:12 AM | 25.00 | 4.00 | 1.78 | 3.05 | 0.00 | 0.00% | 3 | 9 | 85.45% | Yes |
| WBD251121P00026000 | 10/15 10:44 AM | 26.00 | 7.50 | 2.53 | 3.6 | 0.00 | 0.00% | 50 | 26 | 70.61% | Yes |
| WBD251121P00027000 | 10/9 9:32 AM | 27.00 | 9.71 | 3.3 | 6.25 | 0.00 | 0.00% | 1 | 0 | 95.21% | Yes |
| WBD251121P00028000 | 10/8 3:48 PM | 28.00 | 10.03 | 4.25 | 7.1 | 0.00 | 0.00% | 3 | 0 | 99.02% | Yes |
| WBD251121P00032000 | 10/8 12:10 PM | 32.00 | 12.90 | 8.25 | 10.45 | 0.00 | 0.00% | 0 | 20 | 97.85% | Yes |
