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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD261218C00001000 | 6/10 9:47 AM | 1.00 | 8.20 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| WBD261218C00003000 | 6/27 10:45 AM | 3.00 | 8.85 | 16.1 | 17.8 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| WBD261218C00004000 | 5/28 10:21 AM | 4.00 | 6.24 | 6.3 | 8.3 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| WBD261218C00005000 | 10/24 1:06 PM | 5.00 | 16.00 | 15.5 | 20.45 | 0.00 | 0.00% | 4 | 134 | 89.45% | Yes |
| WBD261218C00007000 | 10/30 1:39 PM | 7.00 | 15.25 | 14 | 18.5 | 0.00 | 0.00% | 3 | 576 | 85.94% | Yes |
| WBD261218C00010000 | 11/5 3:04 PM | 10.00 | 13.25 | 12.45 | 14.1 | 0.85 | 6.85% | 2 | 1795 | 63.28% | Yes |
| WBD261218C00012000 | 11/5 11:34 AM | 12.00 | 11.68 | 9 | 11.95 | 0.54 | 4.85% | 1 | 2612 | 68.51% | Yes |
| WBD261218C00015000 | 11/3 9:30 AM | 15.00 | 8.75 | 8.25 | 9.2 | 0.00 | 0.00% | 1 | 1762 | 54.69% | Yes |
| WBD261218C00017000 | 11/4 11:36 AM | 17.00 | 6.72 | 6.45 | 9 | 0.00 | 0.00% | 2 | 1522 | 51.49% | Yes |
| WBD261218C00020000 | 11/5 10:12 AM | 20.00 | 4.95 | 4.7 | 5.5 | -0.02 | -0.40% | 19 | 2158 | 44.46% | Yes |
| WBD261218C00022000 | 11/5 3:34 PM | 22.00 | 3.60 | 3.1 | 4 | 0.27 | 8.11% | 20 | 500 | 38.48% | Yes |
| WBD261218C00025000 | 11/5 10:03 AM | 25.00 | 2.08 | 1.79 | 2.2 | 0.33 | 18.86% | 1 | 412 | 31.89% | No |
| WBD261218C00027000 | 10/27 9:30 AM | 27.00 | 0.84 | 0.82 | 1.52 | 0.00 | 0.00% | 1 | 160 | 30.74% | No |
| WBD261218C00030000 | 11/5 3:44 PM | 30.00 | 0.60 | 0.45 | 0.81 | 0.06 | 11.11% | 5 | 374 | 29.15% | No |
| WBD261218C00032000 | 10/28 10:39 AM | 32.00 | 0.27 | 0 | 0.65 | 0.00 | 0.00% | 2 | 4 | 30.57% | No |
| WBD261218C00035000 | 10/29 10:14 AM | 35.00 | 0.10 | 0 | 5 | 0.00 | 0.00% | 1 | 57 | 59.11% | No |
| WBD261218C00037000 | 10/31 10:16 AM | 37.00 | 0.04 | 0 | 5 | 0.00 | 0.00% | 55 | 56 | 62.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD261218P00003000 | 9/12 3:38 PM | 3.00 | 0.04 | 0 | 0.45 | 0.00 | 0.00% | 50 | 411 | 121.68% | No |
| WBD261218P00004000 | 9/2 10:39 AM | 4.00 | 0.11 | 0 | 0.16 | 0.00 | 0.00% | 1 | 226 | 85.16% | No |
| WBD261218P00005000 | 10/1 9:52 AM | 5.00 | 0.15 | 0.01 | 1 | 0.00 | 0.00% | 1 | 4198 | 110.35% | No |
| WBD261218P00007000 | 10/28 3:36 PM | 7.00 | 0.10 | 0.06 | 0.49 | 0.00 | 0.00% | 4 | 1281 | 74.41% | No |
| WBD261218P00010000 | 11/5 10:07 AM | 10.00 | 0.22 | 0.17 | 0.26 | -0.02 | -8.33% | 1 | 1631 | 50.78% | No |
| WBD261218P00012000 | 11/3 10:03 AM | 12.00 | 0.37 | 0.01 | 0.6 | 0.00 | 0.00% | 3 | 1012 | 53.91% | No |
| WBD261218P00015000 | 10/29 12:28 PM | 15.00 | 0.61 | 0 | 0.78 | 0.00 | 0.00% | 30 | 872 | 42.53% | No |
| WBD261218P00017000 | 11/4 9:56 AM | 17.00 | 0.95 | 0.53 | 0.95 | 0.00 | 0.00% | 50 | 1654 | 36.11% | No |
| WBD261218P00020000 | 10/31 12:07 PM | 20.00 | 1.55 | 1.28 | 1.89 | 0.00 | 0.00% | 228 | 316 | 34.35% | No |
| WBD261218P00022000 | 11/3 11:16 AM | 22.00 | 2.25 | 1.8 | 2.55 | 0.00 | 0.00% | 25 | 25 | 31.03% | No |
| WBD261218P00025000 | 9/12 9:43 AM | 25.00 | 7.35 | 5.5 | 10.5 | 0.00 | 0.00% | 2 | 40 | 69.31% | Yes |
| WBD261218P00030000 | 11/3 10:44 AM | 30.00 | 7.59 | 5 | 9.5 | 0.00 | 0.00% | 40 | 20 | 46.44% | Yes |
