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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD260918C00002000 | 9/2 11:41 AM | 2.00 | 9.44 | 16.25 | 17.8 | 0.00 | 0.00% | 15 | 15 | 0.00% | Yes |
| WBD260918C00005000 | 8/15 3:18 PM | 5.00 | 7.40 | 14.2 | 16.4 | 0.00 | 0.00% | 15 | 16 | 0.00% | Yes |
| WBD260918C00007000 | 9/30 1:47 PM | 7.00 | 12.50 | 14 | 18.5 | 0.00 | 0.00% | 10 | 10 | 97.56% | Yes |
| WBD260918C00010000 | 10/29 11:26 AM | 10.00 | 12.40 | 12.1 | 15.25 | 0.00 | 0.00% | 1 | 356 | 86.13% | Yes |
| WBD260918C00012000 | 11/5 1:35 PM | 12.00 | 11.70 | 9.4 | 11.9 | 2.05 | 21.24% | 1 | 898 | 76.42% | Yes |
| WBD260918C00015000 | 11/5 10:31 AM | 15.00 | 8.90 | 6.75 | 9.9 | 0.82 | 10.15% | 7 | 676 | 75.34% | Yes |
| WBD260918C00017000 | 11/4 3:10 PM | 17.00 | 6.91 | 6.6 | 7.8 | 0.00 | 0.00% | 22 | 486 | 59.67% | Yes |
| WBD260918C00020000 | 11/4 2:12 PM | 20.00 | 4.95 | 4.4 | 5.35 | 0.65 | 15.12% | 7 | 4439 | 48.41% | Yes |
| WBD260918C00022000 | 11/4 3:57 PM | 22.00 | 3.20 | 3 | 4 | 0.00 | 0.00% | 1 | 252 | 43.65% | Yes |
| WBD260918C00025000 | 11/5 3:31 PM | 25.00 | 1.82 | 1 | 2.16 | -0.03 | -1.62% | 26 | 4244 | 35.72% | No |
| WBD260918C00027000 | 10/24 9:53 AM | 27.00 | 0.90 | 1.01 | 1.9 | 0.00 | 0.00% | 30 | 268 | 39.60% | No |
| WBD260918C00030000 | 11/5 1:14 PM | 30.00 | 0.44 | 0 | 0.55 | -0.08 | -15.38% | 808 | 1627 | 28.81% | No |
| WBD260918C00032000 | 10/31 2:38 PM | 32.00 | 0.23 | 0.1 | 0.3 | 0.00 | 0.00% | 37 | 626 | 27.64% | No |
| WBD260918C00037000 | 10/31 10:31 AM | 37.00 | 0.03 | 0 | 2.16 | 0.00 | 0.00% | 55 | 191 | 50.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD260918P00007000 | 11/3 9:30 AM | 7.00 | 0.08 | 0 | 2.22 | 0.00 | 0.00% | 1 | 580 | 126.47% | No |
| WBD260918P00010000 | 10/31 9:50 AM | 10.00 | 0.16 | 0.15 | 0.23 | 0.00 | 0.00% | 1 | 595 | 56.06% | No |
| WBD260918P00012000 | 11/4 2:25 PM | 12.00 | 0.30 | 0.05 | 2.38 | 0.00 | 0.00% | 1 | 3237 | 78.37% | No |
| WBD260918P00015000 | 11/5 12:31 PM | 15.00 | 0.51 | 0.5 | 0.69 | -0.05 | -8.93% | 27 | 771 | 46.14% | No |
| WBD260918P00017000 | 11/5 3:07 PM | 17.00 | 0.82 | 0.63 | 1.12 | -0.03 | -3.53% | 2 | 504 | 44.07% | No |
| WBD260918P00020000 | 11/5 3:58 PM | 20.00 | 1.62 | 1.28 | 1.62 | -0.04 | -2.41% | 228 | 360 | 35.25% | No |
| WBD260918P00022000 | 11/4 2:49 PM | 22.00 | 2.39 | 1.83 | 2.48 | 0.00 | 0.00% | 25 | 145 | 34.35% | No |
| WBD260918P00025000 | 11/5 11:36 AM | 25.00 | 3.50 | 1.45 | 5.45 | -0.90 | -20.45% | 20 | 40 | 48.17% | Yes |
| WBD260918P00027000 | 11/3 10:25 AM | 27.00 | 5.38 | 2.78 | 6.15 | 0.00 | 0.00% | 5 | 45 | 39.75% | Yes |
