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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD260320C00004000 | 10/6 10:19 AM | 4.00 | 15.12 | 17.1 | 20.8 | 0.00 | 0.00% | 2 | 1 | 173.83% | Yes |
| WBD260320C00005000 | 10/7 12:21 PM | 5.00 | 13.60 | 15.8 | 19.8 | 0.00 | 0.00% | 5 | 280 | 115.63% | Yes |
| WBD260320C00006000 | 7/17 10:37 AM | 6.00 | 6.93 | 12.5 | 15.1 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
| WBD260320C00007000 | 11/5 10:27 AM | 7.00 | 16.24 | 13.25 | 17.85 | 3.79 | 30.44% | 1 | 4 | 252.93% | Yes |
| WBD260320C00008000 | 10/28 10:33 AM | 8.00 | 13.57 | 13.1 | 16.85 | 0.00 | 0.00% | 1 | 1797 | 109.38% | Yes |
| WBD260320C00009000 | 10/31 9:30 AM | 9.00 | 13.20 | 12.5 | 15.9 | 0.00 | 0.00% | 1 | 164 | 116.99% | Yes |
| WBD260320C00010000 | 10/27 9:40 AM | 10.00 | 11.49 | 11.1 | 13.95 | 0.00 | 0.00% | 3 | 2347 | 145.22% | Yes |
| WBD260320C00011000 | 10/23 10:25 AM | 11.00 | 10.40 | 11.35 | 12.75 | 0.00 | 0.00% | 12 | 1318 | 85.06% | Yes |
| WBD260320C00012000 | 11/5 2:15 PM | 12.00 | 11.08 | 10.05 | 11.7 | 0.41 | 3.84% | 1 | 21611 | 62.11% | Yes |
| WBD260320C00013000 | 10/31 10:02 AM | 13.00 | 9.60 | 9.5 | 10.85 | 0.00 | 0.00% | 1 | 1647 | 75.29% | Yes |
| WBD260320C00014000 | 10/31 12:04 PM | 14.00 | 8.96 | 8.6 | 9.85 | 0.00 | 0.00% | 4 | 3079 | 69.63% | Yes |
| WBD260320C00015000 | 10/31 3:44 PM | 15.00 | 8.17 | 7.75 | 8.8 | 0.00 | 0.00% | 1 | 6557 | 63.97% | Yes |
| WBD260320C00016000 | 10/31 10:08 AM | 16.00 | 7.30 | 6.95 | 8 | 0.00 | 0.00% | 1 | 895 | 63.48% | Yes |
| WBD260320C00017000 | 11/5 2:29 PM | 17.00 | 7.20 | 6 | 7.7 | 0.60 | 9.09% | 3 | 6064 | 66.70% | Yes |
| WBD260320C00018000 | 11/5 12:17 PM | 18.00 | 5.92 | 5.35 | 6.35 | 0.32 | 5.71% | 3 | 1732 | 58.45% | Yes |
| WBD260320C00019000 | 11/4 1:05 PM | 19.00 | 4.60 | 4.55 | 5.55 | 0.00 | 0.00% | 10 | 423 | 55.18% | Yes |
| WBD260320C00020000 | 11/5 3:51 PM | 20.00 | 4.15 | 4 | 4.5 | 0.55 | 15.28% | 46 | 3959 | 51.22% | Yes |
| WBD260320C00021000 | 11/5 3:50 PM | 21.00 | 3.46 | 2.62 | 3.7 | 0.28 | 8.81% | 126 | 12153 | 51.66% | Yes |
| WBD260320C00022000 | 11/5 3:47 PM | 22.00 | 2.85 | 2.62 | 3.1 | 0.17 | 6.34% | 46 | 9786 | 49.95% | Yes |
| WBD260320C00023000 | 11/5 3:02 PM | 23.00 | 2.42 | 2.12 | 2.56 | 0.28 | 13.08% | 81 | 2307 | 48.41% | No |
| WBD260320C00024000 | 11/5 1:40 PM | 24.00 | 2.01 | 0.2 | 2.15 | 0.41 | 25.62% | 136 | 2707 | 48.22% | No |
| WBD260320C00025000 | 11/5 3:44 PM | 25.00 | 1.45 | 1.21 | 1.62 | 0.25 | 20.83% | 4 | 10168 | 44.82% | No |
| WBD260320C00026000 | 11/5 3:53 PM | 26.00 | 1.00 | 0.56 | 1.71 | 0.16 | 19.05% | 31 | 3812 | 52.05% | No |
| WBD260320C00027000 | 11/5 3:47 PM | 27.00 | 0.75 | 0 | 0.75 | 0.17 | 29.31% | 25 | 1074 | 37.70% | No |
| WBD260320C00028000 | 11/5 1:10 PM | 28.00 | 0.63 | 0.4 | 0.61 | 0.23 | 57.50% | 11 | 5215 | 38.57% | No |
| WBD260320C00029000 | 11/3 11:50 AM | 29.00 | 0.34 | 0.09 | 0.69 | 0.00 | 0.00% | 386 | 407 | 44.24% | No |
| WBD260320C00030000 | 11/3 9:30 AM | 30.00 | 0.27 | 0.16 | 0.42 | 0.00 | 0.00% | 2 | 853 | 40.48% | No |
| WBD260320C00032000 | 10/16 3:48 PM | 32.00 | 0.07 | 0 | 0.45 | 0.00 | 0.00% | 0 | 100 | 47.41% | No |
| WBD260320C00033000 | 10/16 10:22 AM | 33.00 | 0.10 | 0 | 0.34 | 0.00 | 0.00% | 50 | 100 | 46.48% | No |
| WBD260320C00038000 | 10/27 9:37 AM | 38.00 | 0.07 | 0 | 0.27 | 0.00 | 0.00% | 0 | 113 | 55.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD260320P00003000 | 5/20 3:43 PM | 3.00 | 0.10 | 0 | 2.16 | 0.00 | 0.00% | 0 | 1 | 342.19% | No |
| WBD260320P00005000 | 10/3 3:43 PM | 5.00 | 0.06 | 0 | 0.2 | 0.00 | 0.00% | 1 | 43 | 133.98% | No |
| WBD260320P00006000 | 9/10 2:52 PM | 6.00 | 0.05 | 0 | 0.41 | 0.00 | 0.00% | 1 | 1 | 135.94% | No |
| WBD260320P00007000 | 9/22 10:35 AM | 7.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 1 | 8483 | 50.00% | No |
| WBD260320P00008000 | 11/4 3:49 PM | 8.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 2 | 5504 | 91.41% | No |
| WBD260320P00009000 | 10/28 3:40 PM | 9.00 | 0.11 | 0 | 0.25 | 0.00 | 0.00% | 1 | 579 | 87.89% | No |
| WBD260320P00010000 | 11/4 10:00 AM | 10.00 | 0.16 | 0.07 | 0.22 | 0.00 | 0.00% | 10 | 6068 | 81.25% | No |
| WBD260320P00011000 | 11/4 2:24 PM | 11.00 | 0.18 | 0.03 | 0.25 | 0.00 | 0.00% | 3 | 5745 | 72.27% | No |
| WBD260320P00012000 | 10/31 1:11 PM | 12.00 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 5 | 1495 | 60.55% | No |
| WBD260320P00013000 | 10/27 12:33 PM | 13.00 | 0.27 | 0 | 0.38 | 0.00 | 0.00% | 10 | 897 | 61.72% | No |
| WBD260320P00014000 | 11/5 10:57 AM | 14.00 | 0.23 | 0 | 0.8 | -0.15 | -39.47% | 2 | 12964 | 66.60% | No |
| WBD260320P00015000 | 11/5 1:11 PM | 15.00 | 0.42 | 0.25 | 0.48 | -0.03 | -6.67% | 1 | 2187 | 57.52% | No |
| WBD260320P00016000 | 11/5 9:30 AM | 16.00 | 0.50 | 0.28 | 0.72 | -0.12 | -19.35% | 2 | 1187 | 55.96% | No |
| WBD260320P00017000 | 10/30 1:40 PM | 17.00 | 0.78 | 0.36 | 0.89 | 0.00 | 0.00% | 18 | 1255 | 52.98% | No |
| WBD260320P00018000 | 11/5 9:56 AM | 18.00 | 0.80 | 0.64 | 1 | -0.09 | -10.11% | 1 | 1580 | 51.32% | No |
| WBD260320P00019000 | 11/5 2:26 PM | 19.00 | 1.04 | 0.75 | 1.23 | -0.07 | -6.31% | 9 | 5999 | 53.76% | No |
| WBD260320P00020000 | 11/5 2:18 PM | 20.00 | 1.20 | 0.47 | 1.46 | -0.14 | -10.45% | 5 | 1926 | 50.64% | No |
| WBD260320P00021000 | 11/5 2:17 PM | 21.00 | 1.46 | 1.23 | 1.99 | -0.18 | -10.98% | 6 | 1654 | 52.66% | No |
| WBD260320P00022000 | 10/31 11:56 AM | 22.00 | 2.02 | 1.47 | 2.28 | 0.00 | 0.00% | 22 | 770 | 48.88% | No |
| WBD260320P00023000 | 11/4 10:15 AM | 23.00 | 2.71 | 1.72 | 2.68 | 0.00 | 0.00% | 25 | 246 | 46.24% | Yes |
| WBD260320P00024000 | 10/23 11:56 AM | 24.00 | 3.70 | 2.36 | 3.2 | 0.00 | 0.00% | 19 | 64 | 44.78% | Yes |
| WBD260320P00025000 | 11/3 10:01 AM | 25.00 | 3.70 | 2.75 | 3.75 | 0.00 | 0.00% | 1 | 16 | 42.80% | Yes |
| WBD260320P00028000 | 10/31 12:00 PM | 28.00 | 5.83 | 3.55 | 6.85 | 0.00 | 0.00% | 12 | 12 | 59.77% | Yes |
