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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD260417C00003000 | 9/12 10:39 AM | 3.00 | 15.10 | 13.3 | 16.35 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| WBD260417C00005000 | 10/29 9:33 AM | 5.00 | 16.10 | 16.1 | 19.85 | 0.00 | 0.00% | 1 | 4 | 141.41% | Yes |
| WBD260417C00007000 | 8/27 9:46 AM | 7.00 | 5.39 | 11.7 | 14.3 | 0.00 | 0.00% | 5 | 2 | 0.00% | Yes |
| WBD260417C00008000 | 10/21 11:17 AM | 8.00 | 12.40 | 13.15 | 16.95 | 0.00 | 0.00% | 0 | 10 | 106.64% | Yes |
| WBD260417C00009000 | 11/5 10:47 AM | 9.00 | 14.26 | 12.3 | 16 | 2.41 | 20.34% | 2 | 2 | 103.13% | Yes |
| WBD260417C00010000 | 10/24 10:15 AM | 10.00 | 11.70 | 11.85 | 13.7 | 0.00 | 0.00% | 5 | 13 | 51.56% | Yes |
| WBD260417C00011000 | 9/12 1:55 PM | 11.00 | 8.60 | 5 | 8.55 | 0.00 | 0.00% | 20 | 11 | 0.00% | Yes |
| WBD260417C00012000 | 10/31 3:48 PM | 12.00 | 10.65 | 9.85 | 12.4 | 0.00 | 0.00% | 1 | 47 | 73.83% | Yes |
| WBD260417C00013000 | 10/31 11:50 AM | 13.00 | 9.50 | 9.6 | 10.9 | 0.00 | 0.00% | 1 | 245 | 71.97% | Yes |
| WBD260417C00014000 | 11/5 10:30 AM | 14.00 | 9.55 | 7.35 | 9.75 | 2.30 | 31.72% | 6 | 87 | 82.18% | Yes |
| WBD260417C00015000 | 11/5 1:15 PM | 15.00 | 8.48 | 7.8 | 9.1 | 2.08 | 32.50% | 1 | 123 | 64.31% | Yes |
| WBD260417C00016000 | 11/5 12:43 PM | 16.00 | 7.55 | 7.05 | 8.1 | 1.53 | 25.42% | 8 | 253 | 60.74% | Yes |
| WBD260417C00017000 | 10/21 3:46 PM | 17.00 | 4.65 | 6.15 | 7.4 | 0.00 | 0.00% | 56 | 299 | 58.79% | Yes |
| WBD260417C00018000 | 11/4 11:47 AM | 18.00 | 5.35 | 5.35 | 6.45 | 0.00 | 0.00% | 2 | 154 | 54.35% | Yes |
| WBD260417C00019000 | 11/3 1:34 PM | 19.00 | 4.81 | 4.65 | 6 | 0.00 | 0.00% | 10 | 250 | 55.93% | Yes |
| WBD260417C00020000 | 11/5 9:56 AM | 20.00 | 4.49 | 3.95 | 4.95 | 0.39 | 9.51% | 2 | 2364 | 50.49% | Yes |
| WBD260417C00021000 | 11/5 2:50 PM | 21.00 | 3.80 | 2.81 | 4.05 | 0.40 | 11.76% | 3 | 308 | 53.27% | Yes |
| WBD260417C00022000 | 11/5 12:55 PM | 22.00 | 3.40 | 2.8 | 3.6 | 0.40 | 13.33% | 5 | 3797 | 54.00% | Yes |
| WBD260417C00023000 | 11/5 2:24 PM | 23.00 | 2.63 | 2.37 | 2.75 | 0.57 | 27.67% | 10 | 392 | 47.22% | No |
| WBD260417C00024000 | 11/5 12:24 PM | 24.00 | 2.15 | 1.87 | 2.3 | 0.41 | 23.56% | 5 | 947 | 46.36% | No |
| WBD260417C00025000 | 11/4 2:50 PM | 25.00 | 1.32 | 1.43 | 1.88 | 0.00 | 0.00% | 10 | 1158 | 45.14% | No |
| WBD260417C00026000 | 11/5 10:18 AM | 26.00 | 1.17 | 1.04 | 1.62 | 0.19 | 19.39% | 15 | 967 | 45.80% | No |
| WBD260417C00027000 | 11/4 2:38 PM | 27.00 | 0.65 | 0.71 | 1.45 | 0.00 | 0.00% | 1257 | 1388 | 47.39% | No |
| WBD260417C00028000 | 11/5 1:52 PM | 28.00 | 0.67 | 0 | 0.85 | 0.22 | 48.89% | 102 | 523 | 40.14% | No |
| WBD260417C00029000 | 11/5 11:27 AM | 29.00 | 0.42 | 0.38 | 0.78 | 0.06 | 16.67% | 4 | 44 | 42.24% | No |
| WBD260417C00030000 | 11/5 3:21 PM | 30.00 | 0.33 | 0.16 | 0.35 | 0.19 | 135.71% | 160 | 1188 | 34.86% | No |
| WBD260417C00031000 | 11/3 10:40 AM | 31.00 | 0.17 | 0.06 | 0.3 | 0.00 | 0.00% | 99 | 411 | 36.04% | No |
| WBD260417C00032000 | 11/5 3:05 PM | 32.00 | 0.20 | 0.1 | 0.62 | 0.10 | 100.00% | 1 | 50 | 47.66% | No |
| WBD260417C00034000 | 10/29 11:43 AM | 34.00 | 0.08 | 0 | 0.37 | 0.00 | 0.00% | 50 | 110 | 45.61% | No |
| WBD260417C00037000 | 10/31 11:07 AM | 37.00 | 0.05 | 0 | 0.38 | 0.00 | 0.00% | 100 | 100 | 52.44% | No |
| WBD260417C00038000 | 11/3 9:30 AM | 38.00 | 0.05 | 0.01 | 0.37 | 0.00 | 0.00% | 1 | 2 | 54.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD260417P00006000 | 9/26 9:47 AM | 6.00 | 0.07 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 50.00% | No |
| WBD260417P00007000 | 10/31 2:37 PM | 7.00 | 0.05 | 0 | 0.32 | 0.00 | 0.00% | 5 | 5 | 104.69% | No |
| WBD260417P00008000 | 11/3 1:38 PM | 8.00 | 0.03 | 0 | 0.22 | 0.00 | 0.00% | 2 | 19 | 87.11% | No |
| WBD260417P00009000 | 9/9 3:27 PM | 9.00 | 0.41 | 0 | 0 | 0.00 | 0.00% | 1 | 749 | 25.00% | No |
| WBD260417P00010000 | 10/15 12:06 PM | 10.00 | 0.25 | 0.05 | 0.21 | 0.00 | 0.00% | 1 | 62 | 72.27% | No |
| WBD260417P00011000 | 11/5 9:49 AM | 11.00 | 0.13 | 0 | 0.31 | -0.23 | -63.89% | 25 | 71 | 67.19% | No |
| WBD260417P00012000 | 10/20 2:52 PM | 12.00 | 0.44 | 0 | 0.31 | 0.00 | 0.00% | 1 | 364 | 60.16% | No |
| WBD260417P00013000 | 10/31 12:50 PM | 13.00 | 0.21 | 0 | 0.38 | 0.00 | 0.00% | 25 | 448 | 56.15% | No |
| WBD260417P00014000 | 10/23 10:40 AM | 14.00 | 0.33 | 0.02 | 0.48 | 0.00 | 0.00% | 5 | 289 | 53.32% | No |
| WBD260417P00015000 | 10/31 9:44 AM | 15.00 | 0.45 | 0.21 | 0.51 | 0.00 | 0.00% | 17 | 160 | 52.15% | No |
| WBD260417P00016000 | 10/23 9:48 AM | 16.00 | 0.84 | 0.26 | 0.85 | 0.00 | 0.00% | 2 | 50 | 52.73% | No |
| WBD260417P00017000 | 10/27 11:17 AM | 17.00 | 0.77 | 0.61 | 0.9 | 0.00 | 0.00% | 6 | 110 | 51.90% | No |
| WBD260417P00018000 | 11/5 1:48 PM | 18.00 | 0.80 | 0.79 | 1.22 | -0.06 | -6.98% | 1 | 137 | 51.22% | No |
| WBD260417P00019000 | 11/4 3:23 PM | 19.00 | 1.07 | 0.98 | 1.9 | 0.00 | 0.00% | 1 | 94 | 53.37% | No |
| WBD260417P00020000 | 11/5 10:24 AM | 20.00 | 1.57 | 1.25 | 2.09 | 0.19 | 13.77% | 100 | 400 | 50.12% | No |
| WBD260417P00021000 | 10/30 10:35 AM | 21.00 | 1.98 | 1.54 | 2.42 | 0.00 | 0.00% | 36 | 75 | 55.62% | No |
| WBD260417P00022000 | 10/29 9:45 AM | 22.00 | 2.61 | 1.88 | 2.85 | 0.00 | 0.00% | 25 | 173 | 54.20% | No |
| WBD260417P00023000 | 11/5 1:43 PM | 23.00 | 2.42 | 2.3 | 4.3 | -0.21 | -7.98% | 46 | 318 | 52.39% | Yes |
| WBD260417P00024000 | 10/24 3:01 PM | 24.00 | 3.65 | 2.79 | 4.05 | 0.00 | 0.00% | 61 | 105 | 54.79% | Yes |
| WBD260417P00031000 | 9/19 10:27 AM | 31.00 | 12.01 | 11.8 | 14.55 | 0.00 | 0.00% | 19 | 7 | 121.73% | Yes |
