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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD251219C00001000 | 10/17 3:43 PM | 1.00 | 17.97 | 20.85 | 23.7 | 0.00 | 0.00% | 1 | 1 | 835.94% | Yes |
| WBD251219C00002000 | 6/12 11:53 AM | 2.00 | 8.75 | 9.15 | 10.85 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| WBD251219C00003000 | 9/12 3:43 PM | 3.00 | 15.76 | 13.65 | 16.1 | 0.00 | 0.00% | 8 | 7 | 0.00% | Yes |
| WBD251219C00004000 | 10/6 11:40 AM | 4.00 | 15.20 | 17.85 | 20.7 | 0.00 | 0.00% | 0 | 3 | 389.06% | Yes |
| WBD251219C00005000 | 10/8 1:24 PM | 5.00 | 12.70 | 16.85 | 19.75 | 0.00 | 0.00% | 3 | 164 | 342.58% | Yes |
| WBD251219C00006000 | 9/12 3:15 PM | 6.00 | 13.20 | 10.05 | 13.05 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| WBD251219C00007000 | 10/28 9:39 AM | 7.00 | 14.00 | 14.9 | 17.75 | 0.00 | 0.00% | 1 | 452 | 272.66% | Yes |
| WBD251219C00008000 | 11/5 1:34 PM | 8.00 | 15.26 | 13.15 | 16.75 | 2.02 | 15.26% | 1 | 519 | 186.72% | Yes |
| WBD251219C00009000 | 10/27 9:40 AM | 9.00 | 12.06 | 12.9 | 15.8 | 0.00 | 0.00% | 2 | 5411 | 222.66% | Yes |
| WBD251219C00010000 | 11/5 1:35 PM | 10.00 | 13.15 | 12.35 | 13.15 | 0.65 | 5.20% | 17 | 5141 | 178.71% | Yes |
| WBD251219C00011000 | 11/3 9:37 AM | 11.00 | 11.55 | 10.65 | 12.7 | 0.00 | 0.00% | 1 | 1693 | 211.13% | Yes |
| WBD251219C00012000 | 11/5 1:48 PM | 12.00 | 11.15 | 8.95 | 11.35 | 0.65 | 6.19% | 606 | 21837 | 163.18% | Yes |
| WBD251219C00013000 | 11/5 3:34 PM | 13.00 | 10.04 | 9.6 | 10.2 | 0.54 | 5.68% | 2 | 7184 | 101.17% | Yes |
| WBD251219C00014000 | 11/5 3:52 PM | 14.00 | 9.15 | 8.8 | 9.25 | 0.86 | 10.37% | 75 | 20389 | 104.10% | Yes |
| WBD251219C00015000 | 11/5 1:01 PM | 15.00 | 8.21 | 7.5 | 8.4 | 0.41 | 5.26% | 33 | 10859 | 84.77% | Yes |
| WBD251219C00016000 | 11/5 1:11 PM | 16.00 | 7.10 | 6.2 | 7.6 | 1.13 | 18.93% | 11 | 2822 | 68.75% | Yes |
| WBD251219C00017000 | 11/4 2:43 PM | 17.00 | 5.50 | 5.65 | 6.75 | 0.00 | 0.00% | 18 | 5039 | 81.84% | Yes |
| WBD251219C00018000 | 11/5 2:28 PM | 18.00 | 5.35 | 4.75 | 5.55 | 0.70 | 15.05% | 255 | 8084 | 67.38% | Yes |
| WBD251219C00019000 | 11/5 3:53 PM | 19.00 | 4.24 | 4.05 | 4.9 | 0.34 | 8.72% | 7 | 7497 | 72.17% | Yes |
| WBD251219C00020000 | 11/5 3:49 PM | 20.00 | 3.50 | 3.3 | 3.9 | 0.15 | 4.48% | 439 | 18039 | 64.75% | Yes |
| WBD251219C00021000 | 11/5 3:45 PM | 21.00 | 2.65 | 2.44 | 2.87 | 0.03 | 1.15% | 307 | 12203 | 53.71% | Yes |
| WBD251219C00022000 | 11/5 3:32 PM | 22.00 | 2.09 | 1.99 | 2.14 | 0.06 | 2.96% | 4462 | 18772 | 53.52% | Yes |
| WBD251219C00023000 | 11/5 3:53 PM | 23.00 | 1.44 | 1.45 | 1.54 | -0.02 | -1.37% | 487 | 11131 | 50.93% | No |
| WBD251219C00024000 | 11/5 3:57 PM | 24.00 | 1.04 | 0.99 | 1.07 | 0.04 | 4.00% | 941 | 14564 | 49.90% | No |
| WBD251219C00025000 | 11/5 3:57 PM | 25.00 | 0.65 | 0.63 | 0.65 | -0.05 | -7.14% | 1308 | 15306 | 45.85% | No |
| WBD251219C00026000 | 11/5 3:53 PM | 26.00 | 0.38 | 0.34 | 0.4 | 0.04 | 11.76% | 719 | 4054 | 44.34% | No |
| WBD251219C00027000 | 11/5 2:56 PM | 27.00 | 0.25 | 0 | 0.35 | 0.07 | 38.89% | 135 | 113 | 49.12% | No |
| WBD251219C00028000 | 11/5 1:13 PM | 28.00 | 0.20 | 0.05 | 0.31 | 0.02 | 11.11% | 3 | 575 | 53.42% | No |
| WBD251219C00030000 | 11/5 2:29 PM | 30.00 | 0.10 | 0.1 | 0.12 | 0.00 | 0.00% | 831 | 4324 | 50.20% | No |
| WBD251219C00038000 | 10/27 11:38 AM | 38.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1 | 31 | 71.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD251219P00003000 | 4/11 11:27 AM | 3.00 | 0.18 | 0 | 0.23 | 0.00 | 0.00% | 2 | 252 | 322.66% | No |
| WBD251219P00004000 | 7/28 11:40 AM | 4.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 10 | 12 | 271.09% | No |
| WBD251219P00005000 | 9/26 9:54 AM | 5.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 1 | 1761 | 50.00% | No |
| WBD251219P00006000 | 10/6 10:01 AM | 6.00 | 0.01 | 0 | 0.71 | 0.00 | 0.00% | 2 | 204 | 270.31% | No |
| WBD251219P00007000 | 11/3 12:05 PM | 7.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 5 | 11344 | 148.44% | No |
| WBD251219P00008000 | 10/23 12:26 PM | 8.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 140 | 9105 | 125.00% | No |
| WBD251219P00009000 | 11/5 2:57 PM | 9.00 | 0.04 | 0 | 0.04 | 0.01 | 33.33% | 6 | 6663 | 115.63% | No |
| WBD251219P00010000 | 11/5 3:10 PM | 10.00 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 1 | 13818 | 115.63% | No |
| WBD251219P00011000 | 10/31 2:27 PM | 11.00 | 0.07 | 0.05 | 0.18 | 0.00 | 0.00% | 19 | 2245 | 121.88% | No |
| WBD251219P00012000 | 11/3 12:17 PM | 12.00 | 0.07 | 0 | 0.23 | 0.00 | 0.00% | 15 | 4122 | 108.98% | No |
| WBD251219P00013000 | 11/5 3:41 PM | 13.00 | 0.14 | 0 | 0.44 | 0.06 | 75.00% | 2 | 710 | 111.91% | No |
| WBD251219P00014000 | 11/4 12:38 PM | 14.00 | 0.12 | 0.05 | 0.28 | 0.00 | 0.00% | 15 | 4713 | 92.97% | No |
| WBD251219P00015000 | 11/4 3:51 PM | 15.00 | 0.22 | 0.1 | 0.21 | 0.00 | 0.00% | 2 | 6592 | 80.66% | No |
| WBD251219P00016000 | 11/4 10:23 AM | 16.00 | 0.30 | 0.1 | 0.34 | 0.00 | 0.00% | 6 | 796 | 76.76% | No |
| WBD251219P00017000 | 11/5 3:08 PM | 17.00 | 0.27 | 0.27 | 0.37 | -0.01 | -3.57% | 25 | 9866 | 73.93% | No |
| WBD251219P00018000 | 11/5 3:16 PM | 18.00 | 0.40 | 0.32 | 0.4 | 0.01 | 2.56% | 19 | 4069 | 65.53% | No |
| WBD251219P00019000 | 11/5 3:46 PM | 19.00 | 0.52 | 0.45 | 0.55 | -0.03 | -5.45% | 1008 | 9128 | 62.01% | No |
| WBD251219P00020000 | 11/5 3:51 PM | 20.00 | 0.66 | 0.6 | 0.77 | -0.14 | -17.50% | 228 | 18268 | 58.40% | No |
| WBD251219P00021000 | 11/5 2:40 PM | 21.00 | 0.89 | 0.84 | 0.97 | -0.16 | -15.24% | 15 | 2873 | 54.10% | No |
| WBD251219P00022000 | 11/5 3:32 PM | 22.00 | 1.21 | 1.2 | 1.27 | -0.14 | -10.37% | 173 | 949 | 51.27% | No |
| WBD251219P00023000 | 11/5 3:46 PM | 23.00 | 1.72 | 1.61 | 1.75 | -0.33 | -16.10% | 68 | 28 | 51.42% | Yes |
| WBD251219P00025000 | 11/3 10:01 AM | 25.00 | 3.25 | 2.46 | 4.75 | 0.00 | 0.00% | 1 | 9 | 70.22% | Yes |
