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
WBD260618C00003000 5/8 12:41 PM 3.00 6.20 6.9 8.4 0.00 0.00% 4 2 0.00% Yes
WBD260618C00004000 7/28 11:26 AM 4.00 9.80 15.15 16.8 0.00 0.00% 4 4 0.00% Yes
WBD260618C00005000 10/27 10:56 AM 5.00 16.45 16.1 19.85 0.00 0.00% 2 13 120.51% Yes
WBD260618C00008000 10/21 11:09 AM 8.00 12.00 13.1 17 0.00 0.00% 9 679 90.72% Yes
WBD260618C00010000 11/4 3:42 PM 10.00 12.68 11.3 13.7 0.00 0.00% 5 1876 103.22% Yes
WBD260618C00012000 10/31 3:48 PM 12.00 10.87 10.55 12 0.00 0.00% 3 3736 69.24% Yes
WBD260618C00015000 11/4 3:30 PM 15.00 8.42 8.2 9.4 0.00 0.00% 24 4120 64.01% Yes
WBD260618C00017000 11/4 9:51 AM 17.00 6.25 6.25 7.55 0.00 0.00% 10 974 52.71% Yes
WBD260618C00020000 11/5 3:45 PM 20.00 4.55 4.45 5 0.32 7.57% 18 1409 51.86% Yes
WBD260618C00022000 11/5 12:17 PM 22.00 3.22 3.1 3.35 0.22 7.33% 2 375 42.33% Yes
WBD260618C00025000 11/5 3:02 PM 25.00 1.75 1.29 1.89 0.35 25.00% 78 2829 38.57% No
WBD260618C00027000 11/5 1:24 PM 27.00 1.29 0 2.24 0.59 84.29% 6 887 51.90% No
WBD260618C00030000 11/5 2:15 PM 30.00 0.44 0.32 0.42 0.11 33.33% 410 3190 31.35% No
WBD260618C00032000 10/30 9:46 AM 32.00 0.10 0.02 0.46 0.00 0.00% 3 133 36.96% No
WBD260618C00035000 10/27 10:18 AM 35.00 0.02 0 0.43 0.00 0.00% 55 277 42.38% No
WBD260618C00037000 10/24 3:59 PM 37.00 0.09 0 0.67 0.00 0.00% 10 793 52.00% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
WBD260618P00004000 4/15 10:41 AM 4.00 0.21 0 0 0.00 0.00% 0 0 50.00% No
WBD260618P00005000 7/23 9:59 AM 5.00 0.05 0.05 0.19 0.00 0.00% 1 276 107.42% No
WBD260618P00008000 10/31 10:59 AM 8.00 0.08 0.01 0.15 0.00 0.00% 4 1547 70.12% No
WBD260618P00010000 11/3 9:30 AM 10.00 0.15 0 0.39 0.00 0.00% 4 3492 66.99% No
WBD260618P00012000 10/24 11:08 AM 12.00 0.25 0.05 0.32 0.00 0.00% 3 2436 53.22% No
WBD260618P00015000 11/5 3:58 PM 15.00 0.60 0.31 0.6 0.01 1.69% 157 5617 52.15% No
WBD260618P00017000 11/5 3:47 PM 17.00 0.90 0.6 0.9 0.10 12.50% 483 844 47.51% No
WBD260618P00020000 11/5 3:51 PM 20.00 1.45 1.03 1.75 -0.34 -18.99% 6 774 43.97% No
WBD260618P00022000 10/30 11:50 AM 22.00 2.57 1.49 2.83 0.00 0.00% 26 87 45.85% No
WBD260618P00027000 10/27 10:30 AM 27.00 6.20 2.78 6.65 0.00 0.00% 0 40 54.37% Yes
WBD260618P00030000 10/28 2:35 PM 30.00 9.10 5.35 9.15 0.00 0.00% 0 0 57.30% Yes