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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD280121C00001000 | 10/27 10:39 AM | 1.00 | 20.41 | 19.5 | 24 | 0.00 | 0.00% | 9 | 18 | 0.00% | Yes |
| WBD280121C00002000 | 9/23 10:07 AM | 2.00 | 17.76 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| WBD280121C00005000 | 10/21 12:33 PM | 5.00 | 15.30 | 15.5 | 20.5 | 0.00 | 0.00% | 2 | 96 | 65.14% | Yes |
| WBD280121C00008000 | 10/21 1:52 PM | 8.00 | 12.75 | 12.5 | 17.5 | 0.00 | 0.00% | 6 | 26 | 106.25% | Yes |
| WBD280121C00010000 | 11/5 11:07 AM | 10.00 | 12.00 | 11 | 16 | -1.10 | -8.40% | 2 | 57 | 50.24% | Yes |
| WBD280121C00013000 | 11/5 10:05 AM | 13.00 | 11.10 | 8.5 | 12.2 | 1.05 | 10.45% | 6 | 280 | 61.26% | Yes |
| WBD280121C00015000 | 11/3 3:50 PM | 15.00 | 8.51 | 7 | 9.8 | 0.00 | 0.00% | 2 | 95 | 46.05% | Yes |
| WBD280121C00017000 | 11/5 1:46 PM | 17.00 | 7.26 | 5.5 | 8.55 | -0.42 | -5.47% | 6 | 217 | 44.92% | Yes |
| WBD280121C00020000 | 11/5 1:45 PM | 20.00 | 5.55 | 4.6 | 6.2 | 0.25 | 4.72% | 4 | 419 | 37.50% | Yes |
| WBD280121C00022000 | 11/3 2:33 PM | 22.00 | 4.40 | 2.02 | 5.3 | 0.00 | 0.00% | 22 | 106 | 37.45% | Yes |
| WBD280121C00025000 | 11/5 11:53 AM | 25.00 | 3.31 | 0.5 | 4.4 | 0.71 | 27.31% | 50 | 227 | 39.00% | No |
| WBD280121C00027000 | 11/5 3:50 PM | 27.00 | 2.23 | 0.05 | 2.25 | 0.27 | 13.78% | 3 | 61 | 27.48% | No |
| WBD280121C00030000 | 11/4 11:54 AM | 30.00 | 0.99 | 1 | 1.4 | 0.00 | 0.00% | 2 | 266 | 26.05% | No |
| WBD280121C00035000 | 11/5 2:07 PM | 35.00 | 0.48 | 0.39 | 0.47 | -0.17 | -26.15% | 13 | 1113 | 22.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WBD280121P00004000 | 9/24 3:13 PM | 4.00 | 0.10 | 0 | 5 | 0.00 | 0.00% | 0 | 1 | 180.86% | No |
| WBD280121P00005000 | 10/10 9:49 AM | 5.00 | 0.03 | 0 | 5 | 0.00 | 0.00% | 0 | 2 | 149.46% | No |
| WBD280121P00010000 | 10/17 11:26 AM | 10.00 | 0.59 | 0 | 5 | 0.00 | 0.00% | 4 | 35 | 82.42% | No |
| WBD280121P00013000 | 10/23 11:25 AM | 13.00 | 0.63 | 0 | 5 | 0.00 | 0.00% | 3 | 65 | 62.06% | No |
| WBD280121P00015000 | 11/5 2:17 PM | 15.00 | 0.62 | 0.55 | 5 | -0.25 | -28.74% | 1 | 59 | 54.50% | No |
| WBD280121P00017000 | 11/5 3:54 PM | 17.00 | 0.01 | 0.04 | 1.37 | -1.40 | -99.29% | 2 | 42 | 30.40% | No |
| WBD280121P00020000 | 11/4 2:22 PM | 20.00 | 2.00 | 0.05 | 3.35 | 0.00 | 0.00% | 1 | 416 | 36.78% | No |
| WBD280121P00022000 | 11/3 10:04 AM | 22.00 | 2.65 | 0 | 5 | 0.00 | 0.00% | 20 | 54 | 41.11% | No |
| WBD280121P00025000 | 10/23 10:55 AM | 25.00 | 5.00 | 1.5 | 6.5 | 0.00 | 0.00% | 36 | 321 | 38.00% | Yes |
| WBD280121P00030000 | 10/14 1:10 PM | 30.00 | 11.64 | 5 | 10 | 0.00 | 0.00% | 1 | 0 | 36.89% | Yes |
| WBD280121P00035000 | 9/29 12:54 PM | 35.00 | 16.00 | 11 | 16 | 0.00 | 0.00% | 2 | 0 | 51.78% | Yes |
