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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD251128C00007500 | 11/5 12:59 PM | 7.50 | 15.54 | 14.55 | 17.25 | 4.75 | 44.02% | 18 | 18 | 369.92% | Yes |
| WBD251128C00011000 | 10/31 3:12 PM | 11.00 | 12.08 | 10.4 | 13.7 | 0.00 | 0.00% | 18 | 18 | 206.25% | Yes |
| WBD251128C00012000 | 10/28 2:22 PM | 12.00 | 9.48 | 9.75 | 11.35 | 0.00 | 0.00% | 2 | 140 | 225.78% | Yes |
| WBD251128C00013500 | 10/14 10:19 AM | 13.50 | 4.37 | 8.1 | 11.25 | 0.00 | 0.00% | 0 | 35 | 172.66% | Yes |
| WBD251128C00014000 | 10/20 10:44 AM | 14.00 | 4.85 | 7.6 | 10.75 | 0.00 | 0.00% | 0 | 1 | 163.09% | Yes |
| WBD251128C00015000 | 10/20 1:37 PM | 15.00 | 3.80 | 6.55 | 9.75 | 0.00 | 0.00% | 6 | 6 | 142.19% | Yes |
| WBD251128C00015500 | 10/21 10:43 AM | 15.50 | 4.90 | 6.3 | 9.25 | 0.00 | 0.00% | 0 | 25 | 145.70% | Yes |
| WBD251128C00016000 | 10/28 1:28 PM | 16.00 | 5.12 | 5.8 | 8.8 | 0.00 | 0.00% | 2 | 31 | 139.06% | Yes |
| WBD251128C00017000 | 10/21 12:03 PM | 17.00 | 3.10 | 5.15 | 6.3 | 0.00 | 0.00% | 2 | 66 | 121.68% | Yes |
| WBD251128C00017500 | 10/31 9:56 AM | 17.50 | 4.73 | 4.5 | 7.3 | 0.00 | 0.00% | 4 | 57 | 120.70% | Yes |
| WBD251128C00018000 | 11/3 12:01 PM | 18.00 | 4.42 | 4.4 | 5.05 | 0.00 | 0.00% | 2 | 116 | 84.57% | Yes |
| WBD251128C00018500 | 11/4 12:42 PM | 18.50 | 3.82 | 2.93 | 5.65 | 0.00 | 0.00% | 1 | 21 | 149.51% | Yes |
| WBD251128C00019000 | 11/4 10:50 AM | 19.00 | 3.24 | 2.93 | 5.45 | 0.00 | 0.00% | 50 | 222 | 80.86% | Yes |
| WBD251128C00019500 | 10/28 11:51 AM | 19.50 | 1.71 | 1.9 | 5.35 | 0.00 | 0.00% | 1 | 2 | 68.55% | Yes |
| WBD251128C00020000 | 11/5 3:49 PM | 20.00 | 2.80 | 0.95 | 3.15 | 0.21 | 8.11% | 93 | 412 | 62.89% | Yes |
| WBD251128C00020500 | 11/4 12:42 PM | 20.50 | 2.13 | 2.15 | 3.05 | 0.00 | 0.00% | 2 | 77 | 52.15% | Yes |
| WBD251128C00021000 | 11/5 2:48 PM | 21.00 | 2.25 | 0.93 | 2.3 | 0.15 | 7.14% | 41 | 497 | 55.96% | Yes |
| WBD251128C00021500 | 11/4 1:09 PM | 21.50 | 1.50 | 1.42 | 2.39 | 0.00 | 0.00% | 386 | 446 | 52.73% | Yes |
| WBD251128C00022000 | 11/5 3:41 PM | 22.00 | 1.53 | 1.33 | 1.59 | 0.24 | 18.60% | 11 | 295 | 52.25% | Yes |
| WBD251128C00022500 | 11/5 3:45 PM | 22.50 | 1.10 | 1.03 | 1.13 | -0.20 | -15.38% | 78 | 186 | 43.95% | Yes |
| WBD251128C00023000 | 11/5 3:55 PM | 23.00 | 0.85 | 0.77 | 0.85 | 0.20 | 30.77% | 337 | 267 | 42.14% | No |
| WBD251128C00023500 | 11/5 3:51 PM | 23.50 | 0.60 | 0.55 | 0.62 | 0.00 | 0.00% | 155 | 837 | 40.82% | No |
| WBD251128C00024000 | 11/5 1:53 PM | 24.00 | 0.53 | 0.38 | 0.45 | 0.03 | 6.00% | 124 | 185 | 40.33% | No |
| WBD251128C00025000 | 11/5 1:34 PM | 25.00 | 0.28 | 0.15 | 0.24 | 0.03 | 12.00% | 29 | 647 | 40.92% | No |
| WBD251128C00027000 | 11/5 11:44 AM | 27.00 | 0.01 | 0 | 0.55 | -0.09 | -90.00% | 5 | 44 | 62.70% | No |
| WBD251128C00030000 | 11/5 2:04 PM | 30.00 | 0.15 | 0 | 0.35 | 0.08 | 114.29% | 6 | 5 | 77.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD251128P00011000 | 10/10 3:17 PM | 11.00 | 0.10 | 0 | 2.13 | 0.00 | 0.00% | 0 | 3 | 305.47% | No |
| WBD251128P00012000 | 10/13 9:30 AM | 12.00 | 0.20 | 0 | 1.86 | 0.00 | 0.00% | 0 | 1 | 262.89% | No |
| WBD251128P00013000 | 10/21 9:43 AM | 13.00 | 0.28 | 0 | 0.81 | 0.00 | 0.00% | 12 | 60 | 181.25% | No |
| WBD251128P00014000 | 10/15 3:08 PM | 14.00 | 0.40 | 0 | 0.81 | 0.00 | 0.00% | 0 | 1 | 161.91% | No |
| WBD251128P00015000 | 10/21 9:43 AM | 15.00 | 0.36 | 0 | 0.05 | 0.00 | 0.00% | 12 | 6 | 79.69% | No |
| WBD251128P00015500 | 10/22 3:14 PM | 15.50 | 0.12 | 0 | 0.67 | 0.00 | 0.00% | 80 | 85 | 127.54% | No |
| WBD251128P00016000 | 10/31 10:23 AM | 16.00 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 4 | 17 | 71.09% | No |
| WBD251128P00016500 | 10/22 3:45 PM | 16.50 | 0.12 | 0 | 0.81 | 0.00 | 0.00% | 60 | 64 | 118.36% | No |
| WBD251128P00017000 | 10/31 10:14 AM | 17.00 | 0.09 | 0 | 0.09 | 0.00 | 0.00% | 1 | 52 | 64.45% | No |
| WBD251128P00017500 | 10/13 1:47 PM | 17.50 | 1.54 | 0 | 0.81 | 0.00 | 0.00% | 5 | 6 | 102.15% | No |
| WBD251128P00018000 | 10/28 10:56 AM | 18.00 | 0.22 | 0 | 0.81 | 0.00 | 0.00% | 1 | 24 | 94.34% | No |
| WBD251128P00018500 | 10/29 11:58 AM | 18.50 | 0.25 | 0 | 0.51 | 0.00 | 0.00% | 1 | 105 | 74.22% | No |
| WBD251128P00019000 | 11/3 11:13 AM | 19.00 | 0.18 | 0 | 0.81 | 0.00 | 0.00% | 4 | 5 | 79.00% | No |
| WBD251128P00019500 | 11/4 9:30 AM | 19.50 | 0.26 | 0.01 | 0.76 | 0.00 | 0.00% | 3 | 6 | 70.02% | No |
| WBD251128P00020000 | 11/5 9:30 AM | 20.00 | 0.29 | 0 | 0.56 | 0.04 | 16.00% | 6 | 64 | 55.27% | No |
| WBD251128P00020500 | 11/4 11:33 AM | 20.50 | 0.50 | 0.19 | 0.29 | 0.00 | 0.00% | 2 | 3 | 48.83% | No |
| WBD251128P00021000 | 11/5 3:56 PM | 21.00 | 0.33 | 0.29 | 0.38 | -0.27 | -45.00% | 5046 | 70 | 47.07% | No |
| WBD251128P00021500 | 11/5 1:29 PM | 21.50 | 0.46 | 0.38 | 0.5 | -0.34 | -42.50% | 59 | 14 | 45.51% | No |
| WBD251128P00022000 | 11/5 10:01 AM | 22.00 | 0.49 | 0.53 | 0.71 | -0.36 | -42.35% | 1 | 67 | 46.68% | No |
| WBD251128P00022500 | 11/5 3:56 PM | 22.50 | 0.84 | 0.73 | 0.87 | -0.17 | -16.83% | 6 | 9 | 43.95% | No |
| WBD251128P00023000 | 11/5 1:32 PM | 23.00 | 0.95 | 0.91 | 3.1 | -0.31 | -24.60% | 64 | 35 | 82.32% | Yes |
| WBD251128P00025000 | 10/31 3:33 PM | 25.00 | 2.71 | 1.03 | 3.65 | 0.00 | 0.00% | 4 | 2 | 99.12% | Yes |
| WBD251128P00026000 | 11/5 10:04 AM | 26.00 | 3.42 | 2.35 | 5.1 | -0.08 | -2.29% | 4 | 5 | 66.21% | Yes |
