WhaleQuant.io

WBD Options Chain Overview

Explore strikes, OI, IV and strategy data for WBD.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
WBD251205C00015000 10/28 9:52 AM 15.00 6.50 6.95 9.8 0.00 0.00% 0 1 143.95% Yes
WBD251205C00016000 11/3 1:21 PM 16.00 6.54 5.95 8.85 0.00 0.00% 1 2 129.30% Yes
WBD251205C00017500 11/3 10:25 AM 17.50 5.14 3.6 7.4 0.00 0.00% 1 0 75.98% Yes
WBD251205C00019000 11/5 11:42 AM 19.00 4.17 3.15 6 0.57 15.83% 1 4 92.77% Yes
WBD251205C00020000 10/31 9:45 AM 20.00 2.69 2.45 4.25 0.00 0.00% 2 17 65.92% Yes
WBD251205C00020500 10/27 10:02 AM 20.50 1.53 2.05 4.7 0.00 0.00% 1 2 83.11% Yes
WBD251205C00021000 11/5 2:06 PM 21.00 2.73 1.37 2.54 0.57 26.39% 502 500 59.96% Yes
WBD251205C00021500 11/5 10:53 AM 21.50 2.17 0.13 3.95 0.84 63.16% 2 13 52.05% Yes
WBD251205C00022000 11/5 11:59 AM 22.00 1.88 1.39 2.01 0.41 27.89% 4 176 50.20% Yes
WBD251205C00022500 11/5 3:23 PM 22.50 1.36 1.06 1.7 0.21 18.26% 59 37 60.60% Yes
WBD251205C00023000 11/5 3:57 PM 23.00 1.18 0.83 1.18 0.33 38.82% 198 317 49.61% No
WBD251205C00023500 11/5 2:46 PM 23.50 1.09 0 1.2 0.32 41.56% 10 12 58.35% No
WBD251205C00024000 11/5 3:13 PM 24.00 0.72 0 0.84 0.17 30.91% 34 183 51.37% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
WBD251205P00019000 11/5 3:04 PM 19.00 0.24 0 2.32 -0.27 -52.94% 70 40 110.55% No
WBD251205P00020000 11/4 2:30 PM 20.00 0.45 0 0.86 0.00 0.00% 10 23 57.32% No
WBD251205P00020500 11/5 3:05 PM 20.50 0.37 0 0.7 -0.13 -26.00% 20 9 63.97% No
WBD251205P00021000 10/24 1:25 PM 21.00 1.18 0.18 2.61 0.00 0.00% 2 1 86.67% No
WBD251205P00021500 11/5 10:50 AM 21.50 0.60 0.36 0.8 -0.55 -47.83% 2 2 52.83% No
WBD251205P00022000 10/31 2:57 PM 22.00 1.00 0.49 1.18 0.00 0.00% 10 10 59.86% No
WBD251205P00025000 10/31 1:20 PM 25.00 2.57 0.53 4.45 -0.26 -9.19% 1 1 118.07% Yes