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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD260116C00001000 | 10/8 12:04 PM | 1.00 | 17.36 | 20.8 | 23.7 | 0.00 | 0.00% | 1 | 25 | 638.28% | Yes |
| WBD260116C00002500 | 10/22 9:30 AM | 2.50 | 18.10 | 18.45 | 22.2 | 0.00 | 0.00% | 3 | 45 | 250.00% | Yes |
| WBD260116C00004000 | 6/10 1:53 PM | 4.00 | 6.15 | 0 | 0 | 0.00 | 0.00% | 3 | 2 | 0.00% | Yes |
| WBD260116C00005000 | 10/21 3:03 PM | 5.00 | 15.44 | 16.7 | 19 | 0.00 | 0.00% | 8 | 1637 | 180.08% | Yes |
| WBD260116C00006000 | 9/16 10:37 AM | 6.00 | 12.04 | 11.75 | 14.4 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| WBD260116C00007500 | 11/4 12:42 PM | 7.50 | 14.65 | 14.55 | 15.7 | 0.00 | 0.00% | 1 | 4749 | 188.09% | Yes |
| WBD260116C00009000 | 10/6 3:00 PM | 9.00 | 10.30 | 13 | 14.4 | 0.00 | 0.00% | 1 | 778 | 178.32% | Yes |
| WBD260116C00010000 | 11/5 3:16 PM | 10.00 | 13.00 | 12.45 | 13.25 | 0.64 | 5.18% | 163 | 34594 | 101.56% | Yes |
| WBD260116C00011000 | 11/5 3:01 PM | 11.00 | 12.00 | 10.75 | 12.2 | 0.55 | 4.80% | 50 | 6046 | 129.88% | Yes |
| WBD260116C00012500 | 11/5 2:38 PM | 12.50 | 10.75 | 10.25 | 11 | 0.75 | 7.50% | 3 | 36137 | 105.08% | Yes |
| WBD260116C00014000 | 11/5 2:51 PM | 14.00 | 9.05 | 8.4 | 9.45 | 0.61 | 7.23% | 36 | 2101 | 72.66% | Yes |
| WBD260116C00015000 | 11/5 2:26 PM | 15.00 | 8.30 | 7.55 | 8.5 | 0.30 | 3.75% | 25 | 101833 | 72.07% | Yes |
| WBD260116C00016000 | 11/5 1:57 PM | 16.00 | 7.50 | 6.2 | 8.6 | 0.88 | 13.29% | 20 | 4720 | 83.50% | Yes |
| WBD260116C00017500 | 11/5 3:22 PM | 17.50 | 5.99 | 5.6 | 6.25 | 0.19 | 3.28% | 3 | 10828 | 69.24% | Yes |
| WBD260116C00019000 | 11/4 2:24 PM | 19.00 | 4.35 | 4.4 | 5.05 | 0.00 | 0.00% | 5 | 18424 | 64.94% | Yes |
| WBD260116C00020000 | 11/5 3:48 PM | 20.00 | 3.85 | 3.5 | 4 | 0.10 | 2.67% | 127 | 22185 | 55.27% | Yes |
| WBD260116C00021000 | 11/5 2:39 PM | 21.00 | 3.35 | 3.15 | 3.5 | 0.36 | 12.04% | 86 | 18063 | 60.60% | Yes |
| WBD260116C00022500 | 11/5 3:59 PM | 22.50 | 2.26 | 2.21 | 2.32 | 0.13 | 6.10% | 2226 | 38679 | 53.32% | Yes |
| WBD260116C00024000 | 11/5 3:58 PM | 24.00 | 1.50 | 1.49 | 1.5 | 0.09 | 6.38% | 1001 | 11365 | 49.85% | No |
| WBD260116C00025000 | 11/5 3:54 PM | 25.00 | 1.05 | 1.06 | 1.19 | -0.01 | -0.94% | 5301 | 69858 | 50.34% | No |
| WBD260116C00026000 | 11/5 3:32 PM | 26.00 | 0.80 | 0.72 | 0.82 | 0.09 | 12.68% | 239 | 1372 | 47.46% | No |
| WBD260116C00027000 | 11/5 3:32 PM | 27.00 | 0.57 | 0.47 | 0.58 | 0.11 | 23.91% | 9 | 1191 | 46.34% | No |
| WBD260116C00028000 | 11/5 3:08 PM | 28.00 | 0.37 | 0.25 | 0.45 | 0.01 | 2.78% | 358 | 704 | 47.22% | No |
| WBD260116C00029000 | 11/5 2:09 PM | 29.00 | 0.30 | 0.23 | 0.37 | 0.06 | 25.00% | 57 | 282 | 48.93% | No |
| WBD260116C00030000 | 11/5 3:40 PM | 30.00 | 0.21 | 0.18 | 0.22 | 0.03 | 16.67% | 1519 | 4652 | 46.19% | No |
| WBD260116C00031000 | 11/5 1:54 PM | 31.00 | 0.15 | 0 | 0.15 | 0.10 | 200.00% | 33 | 1151 | 45.70% | No |
| WBD260116C00032000 | 11/5 1:30 PM | 32.00 | 0.09 | 0 | 0.11 | 0.00 | 0.00% | 1 | 90 | 46.09% | No |
| WBD260116C00035000 | 11/5 2:24 PM | 35.00 | 0.08 | 0.01 | 0.14 | 0.07 | 700.00% | 3 | 3 | 51.56% | No |
| WBD260116C00038000 | 9/23 12:04 PM | 38.00 | 0.11 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 25.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD260116P00001000 | 8/1 9:30 AM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 21 | 262.50% | No |
| WBD260116P00002500 | 10/22 12:59 PM | 2.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 905 | 181.25% | No |
| WBD260116P00004000 | 4/15 2:02 PM | 4.00 | 0.15 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 50.00% | No |
| WBD260116P00005000 | 11/5 3:33 PM | 5.00 | 0.02 | 0.01 | 0.05 | 0.01 | 100.00% | 345 | 6132 | 152.34% | No |
| WBD260116P00006000 | 10/20 10:56 AM | 6.00 | 0.03 | 0 | 0.28 | 0.00 | 0.00% | 1 | 647 | 172.27% | No |
| WBD260116P00007500 | 11/5 2:54 PM | 7.50 | 0.04 | 0.01 | 0.1 | 0.03 | 300.00% | 29 | 54621 | 123.44% | No |
| WBD260116P00009000 | 10/21 11:48 AM | 9.00 | 0.06 | 0.01 | 0.1 | 0.00 | 0.00% | 5 | 2315 | 104.69% | No |
| WBD260116P00010000 | 11/5 2:53 PM | 10.00 | 0.13 | 0.02 | 0.15 | 0.03 | 30.00% | 600 | 26516 | 100.39% | No |
| WBD260116P00011000 | 11/3 9:32 AM | 11.00 | 0.02 | 0.05 | 0.21 | 0.00 | 0.00% | 1 | 6906 | 97.66% | No |
| WBD260116P00012500 | 10/31 1:41 PM | 12.50 | 0.17 | 0.05 | 0.27 | 0.00 | 0.00% | 113 | 40619 | 86.13% | No |
| WBD260116P00014000 | 11/3 10:01 AM | 14.00 | 0.22 | 0.15 | 0.32 | 0.00 | 0.00% | 20 | 2142 | 79.10% | No |
| WBD260116P00015000 | 11/5 2:53 PM | 15.00 | 0.29 | 0.16 | 0.29 | 0.01 | 3.57% | 3 | 40034 | 69.04% | No |
| WBD260116P00016000 | 11/5 1:30 PM | 16.00 | 0.31 | 0.2 | 0.5 | -0.12 | -27.91% | 3 | 2888 | 68.36% | No |
| WBD260116P00017500 | 11/5 3:32 PM | 17.50 | 0.59 | 0.55 | 0.62 | -0.01 | -1.67% | 6172 | 37863 | 65.92% | No |
| WBD260116P00019000 | 11/5 2:57 PM | 19.00 | 0.81 | 0.78 | 0.86 | -0.05 | -5.81% | 3765 | 12099 | 60.06% | No |
| WBD260116P00020000 | 11/5 3:23 PM | 20.00 | 1.05 | 1.04 | 1.07 | -0.06 | -5.41% | 4065 | 2777 | 57.28% | No |
| WBD260116P00021000 | 11/5 3:55 PM | 21.00 | 1.33 | 1.27 | 1.35 | -0.15 | -10.14% | 7 | 1350 | 53.61% | No |
| WBD260116P00022500 | 11/5 10:32 AM | 22.50 | 1.78 | 1.8 | 1.94 | -0.22 | -11.00% | 27 | 1230 | 51.66% | No |
| WBD260116P00024000 | 11/5 2:32 PM | 24.00 | 2.49 | 2.52 | 2.7 | -0.17 | -6.39% | 2 | 11 | 48.88% | Yes |
| WBD260116P00025000 | 11/5 10:10 AM | 25.00 | 3.20 | 2.93 | 5 | -0.20 | -5.88% | 4 | 60 | 64.06% | Yes |
| WBD260116P00027000 | 11/5 9:41 AM | 27.00 | 4.75 | 4.1 | 6.65 | -0.10 | -2.06% | 1 | 2 | 62.74% | Yes |
| WBD260116P00030000 | 10/22 9:31 AM | 30.00 | 9.30 | 5.45 | 8 | 0.00 | 0.00% | 0 | 10 | 67.77% | Yes |
