Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For WBD Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
WBD WIMM-BILL DANN FOODS ADS   0.402 0.510 8.235 0.04
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBD 0.00 2.08 1.15 0.00 21 969  S   7 WBD 0.00 0.01 0.03 0.00 28 1436  S  
WBD 0.11 1.29 0.63 0.00 32 2172  S   7.5 WBD 0.00 0.01 0.01 0.00 0 19747  S  
WBD 0.23 0.32 0.32 0.00 1933 3306  S   8 WBD 0.02 0.03 0.03 0.00 874 2211  S  
WBD 0.01 0.03 0.03 0.00 1170 12223  S   8.5 WBD 0.26 0.39 0.28 0.00 116 2631  S  
WBD 0.00 0.01 0.01 0.00 30 5764  S   9 WBD 0.73 1.12 0.70 0.00 12 215  S  
WBD 0.00 0.02 0.01 0.00 1 1349  S   9.5 WBD 1.20 1.35 1.30 0.00 2 10  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBD 1.16 2.61 1.27 1.25 0 238  W   7 WBD 0.01 0.03 0.01 0.00 57 3614  W  
WBD 0.38 0.79 0.60 0.77 2 77  W   7.5 WBD 0.02 0.03 0.03 0.02 38 3773  W  
WBD 0.32 0.35 0.35 0.38 720 655  W   8 WBD 0.08 0.10 0.10 0.12 1474 13495  W  
WBD 0.09 0.10 0.10 0.13 364 3950  W   8.5 WBD 0.34 0.37 0.34 0.38 71 10661  W  
WBD 0.01 0.03 0.02 0.03 56 5659  W   9 WBD 0.74 0.82 0.90 0.78 3 697  W  
WBD 0.01 0.02 0.01 0.01 98 703  W   9.5 WBD 1.01 1.74 1.20 1.25 0 74  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBD 0.74 2.01 1.18 1.30 5 245  W   7 WBD 0.02 0.04 0.02 0.01 23 84559  W  
WBD 0.76 1.01 0.69 0.86 14 179  W   7.5 WBD 0.03 0.05 0.06 0.06 12 2312  W  
WBD 0.38 0.49 0.35 0.49 54 1156  W   8 WBD 0.13 0.15 0.18 0.19 231 126591  W  
WBD 0.14 0.17 0.16 0.24 286 120883  W   8.5 WBD 0.39 0.43 0.48 0.44 49 654  W  
WBD 0.04 0.06 0.04 0.10 128 2683  W   9 WBD 0.59 0.89 1.02 0.80 2 219  W  
WBD 0.01 0.03 0.03 0.04 123 599  W   9.5 WBD 1.25 1.40 1.02 1.23 0 147  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBD 1.14 2.28 1.19 1.39 4 36  W   7 WBD 0.01 0.04 0.04 0.03 19 50686  W  
WBD 0.65 0.90 0.72 0.96 6 154  W   7.5 WBD 0.06 0.09 0.10 0.09 2 618  W  
WBD 0.35 0.48 0.45 0.61 31 875  W   8 WBD 0.19 0.23 0.22 0.23 57 380  W  
WBD 0.20 0.23 0.23 0.35 183 1425  W   8.5 WBD 0.44 0.71 0.52 0.47 20 2627  W  
WBD 0.08 0.10 0.08 0.18 36 1284  W   9 WBD 0.78 1.07 0.95 0.79 1 40  W  
WBD 0.03 0.05 0.05 0.09 404 1332  W   9.5 WBD 1.21 2.14 1.00 1.18 0 12  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBD 1.21 2.13 0.92 1.49 2 5  W   7 WBD 0.03 0.06 0.05 0.04 0 267  W  
WBD 0.72 1.18 0.70 1.08 3 9  W   7.5 WBD 0.09 0.11 0.11 0.11 18 171  W  
WBD 0.50 0.73 0.50 0.73 64 430  W   8 WBD 0.24 0.27 0.28 0.25 170 577  W  
WBD 0.25 0.29 0.23 0.46 22 784  W   8.5 WBD 0.48 0.54 0.49 0.46 20 694  W  
WBD 0.12 0.15 0.12 0.27 57 3937  W   9 WBD 0.85 0.94 0.78 0.76 11 690  W  
WBD 0.06 0.08 0.06 0.15 330 928  W   9.5 WBD 0.88 1.48 1.41 1.12 1 61  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBD 0.88 1.13 0.90 1.21 1443 6768  S   7.5 WBD 0.12 0.14 0.13 0.12 1975 45204  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBD 1.23 2.20 1.50 1.76 0 60  Q   7 WBD 0.08 0.09 0.09 0.05 66 29  Q  
WBD 0.89 0.98 0.63 1.37 1 76  Q   7.5 WBD 0.15 0.18 0.19 0.12 58 60648  Q  
WBD 0.32 0.67 0.58 1.02 39 149  Q   8 WBD 0.31 0.34 0.31 0.24 18 322  Q  
WBD 0.19 0.38 0.38 0.73 72 260  Q   8.5 WBD 0.56 0.61 0.62 0.41 1557 86  Q  
WBD 0.20 0.24 0.18 0.50 102 871  Q   9 WBD 0.89 1.83 1.03 0.65 15 87  Q  
WBD 0.10 0.14 0.11 0.33 5 259  Q   9.5 WBD 0.69 1.80 1.16 0.95 0 29  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBD 0.88 1.06 0.94 1.92 667 4618  S   7.5 WBD 0.22 0.23 0.24 0.09 154 17180  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.