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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD270115C00001000 | 9/12 3:31 PM | 1.00 | 17.45 | 14.6 | 18.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| WBD270115C00002000 | 6/6 11:13 AM | 2.00 | 8.20 | 7 | 12 | 0.00 | 0.00% | 8 | 13 | 0.00% | Yes |
| WBD270115C00003000 | 10/1 10:28 AM | 3.00 | 16.75 | 17.5 | 22 | 0.00 | 0.00% | 10 | 178 | 296.68% | Yes |
| WBD270115C00004000 | 9/15 9:40 AM | 4.00 | 14.43 | 0 | 0 | 0.00 | 0.00% | 4 | 5 | 0.00% | Yes |
| WBD270115C00005000 | 10/14 11:34 AM | 5.00 | 13.00 | 15.6 | 20.5 | 0.00 | 0.00% | 3 | 3945 | 92.58% | Yes |
| WBD270115C00007000 | 11/5 2:28 PM | 7.00 | 16.05 | 13.55 | 16.45 | -0.05 | -0.31% | 7 | 1468 | 91.89% | Yes |
| WBD270115C00010000 | 11/5 11:07 AM | 10.00 | 13.35 | 11 | 13.75 | 0.35 | 2.69% | 1 | 2716 | 75.49% | Yes |
| WBD270115C00012000 | 11/4 2:58 PM | 12.00 | 11.25 | 9 | 13.55 | 0.00 | 0.00% | 14 | 12817 | 98.24% | Yes |
| WBD270115C00015000 | 11/5 3:26 PM | 15.00 | 8.95 | 8.3 | 9.2 | 0.50 | 5.92% | 89 | 5984 | 52.93% | Yes |
| WBD270115C00017000 | 11/5 9:52 AM | 17.00 | 7.20 | 6.45 | 8.1 | 0.53 | 7.95% | 5 | 5847 | 55.01% | Yes |
| WBD270115C00020000 | 11/5 1:49 PM | 20.00 | 5.35 | 3.75 | 5.3 | 0.50 | 10.31% | 27 | 12315 | 40.70% | Yes |
| WBD270115C00022000 | 11/4 2:43 PM | 22.00 | 3.55 | 3.2 | 4.25 | 0.00 | 0.00% | 100 | 2445 | 39.84% | Yes |
| WBD270115C00025000 | 11/5 2:33 PM | 25.00 | 2.23 | 1.86 | 2.25 | 0.37 | 19.89% | 36 | 9655 | 31.36% | No |
| WBD270115C00027000 | 11/5 3:05 PM | 27.00 | 1.28 | 0.86 | 1.45 | 0.23 | 21.90% | 45 | 2623 | 28.97% | No |
| WBD270115C00030000 | 11/5 3:41 PM | 30.00 | 0.53 | 0.31 | 0.65 | 0.04 | 8.16% | 51 | 5970 | 26.03% | No |
| WBD270115C00032000 | 10/29 10:35 AM | 32.00 | 0.24 | 0 | 0.68 | 0.00 | 0.00% | 1 | 16 | 30.03% | No |
| WBD270115C00035000 | 11/5 3:54 PM | 35.00 | 0.10 | 0.05 | 0.39 | -0.15 | -60.00% | 3 | 267 | 29.69% | No |
| WBD270115C00037000 | 11/5 3:22 PM | 37.00 | 0.04 | 0 | 0.49 | 0.00 | 0.00% | 110 | 534 | 34.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD270115P00001000 | 10/30 12:38 PM | 1.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 25 | 27 | 125.00% | No |
| WBD270115P00003000 | 4/23 10:44 AM | 3.00 | 0.15 | 0.05 | 1.4 | 0.00 | 0.00% | 1 | 13 | 163.09% | No |
| WBD270115P00004000 | 5/8 3:54 PM | 4.00 | 0.31 | 0 | 0.29 | 0.00 | 0.00% | 0 | 13 | 91.60% | No |
| WBD270115P00005000 | 10/15 3:36 PM | 5.00 | 0.09 | 0 | 5 | 0.00 | 0.00% | 5 | 551 | 203.32% | No |
| WBD270115P00007000 | 11/5 11:19 AM | 7.00 | 0.12 | 0.1 | 0.51 | 0.00 | 0.00% | 2 | 11013 | 73.73% | No |
| WBD270115P00010000 | 11/5 12:29 PM | 10.00 | 0.21 | 0.2 | 0.32 | -0.05 | -19.23% | 55 | 4958 | 51.27% | No |
| WBD270115P00012000 | 10/22 1:16 PM | 12.00 | 0.42 | 0.3 | 0.77 | 0.00 | 0.00% | 5 | 1307 | 50.34% | No |
| WBD270115P00015000 | 11/5 9:53 AM | 15.00 | 0.63 | 0 | 2 | -0.04 | -5.97% | 3 | 933 | 62.06% | No |
| WBD270115P00017000 | 11/5 3:56 PM | 17.00 | 0.80 | 0.65 | 1 | -0.24 | -23.08% | 10 | 1783 | 35.72% | No |
| WBD270115P00020000 | 11/5 3:52 PM | 20.00 | 1.50 | 1.35 | 1.69 | -0.17 | -10.18% | 170 | 1408 | 30.88% | No |
| WBD270115P00022000 | 11/4 2:43 PM | 22.00 | 2.27 | 2 | 2.55 | 0.00 | 0.00% | 60 | 364 | 30.01% | No |
| WBD270115P00025000 | 11/3 11:35 AM | 25.00 | 3.80 | 1.85 | 5.05 | 0.00 | 0.00% | 50 | 50 | 37.04% | Yes |
| WBD270115P00030000 | 10/30 10:45 AM | 30.00 | 8.12 | 5 | 9.5 | 0.00 | 0.00% | 0 | 0 | 44.92% | Yes |
