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   0.464 0.512 8.38 0.23
 
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 1.35 1.79 1.51 1.38 241 1220  S   7 WBD 0.00 0.01 0.01 0.01 11 1443  S  
WBD 0.87 1.00 0.98 0.88 611 2485  S   7.5 WBD 0.01 0.02 0.02 0.00 10414 23610  S  
WBD 0.40 0.45 0.42 0.41 619 4383  S   8 WBD 0.04 0.05 0.04 0.03 963 2207  S  
WBD 0.09 0.11 0.12 0.10 4875 7105  S   8.5 WBD 0.21 0.25 0.23 0.22 2263 2021  S  
WBD 0.02 0.03 0.03 0.01 2759 3466  S   9 WBD 0.60 0.66 0.65 0.63 23 706  S  
WBD 0.01 0.02 0.01 0.00 524 1111  S   9.5 WBD 0.51 2.44 1.14 1.12 7 15  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 1.00 2.00 1.48 1.41 32 207  W   7 WBD 0.01 0.02 0.02 0.00 195 3423  W  
WBD 0.85 0.95 0.91 0.94 2 81  W   7.5 WBD 0.03 0.05 0.03 0.03 59 3726  W  
WBD 0.47 0.52 0.50 0.53 139 558  W   8 WBD 0.09 0.12 0.11 0.12 15916 722  W  
WBD 0.19 0.21 0.19 0.24 1172 1329  W   8.5 WBD 0.30 0.32 0.32 0.33 379 491  W  
WBD 0.06 0.07 0.07 0.09 4179 1752  W   9 WBD 0.64 0.71 0.60 0.67 61 163  W  
WBD 0.02 0.03 0.03 0.03 91 472  W   9.5 WBD 1.06 1.17 1.04 1.11 10 70  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 0.97 1.70 1.19 1.47 0 246  W   7 WBD 0.02 0.04 0.03 0.01 76 84582  W  
WBD 0.60 0.98 1.05 1.02 38 159  W   7.5 WBD 0.04 0.08 0.05 0.06 2119 950  W  
WBD 0.52 0.73 0.56 0.64 591 1570  W   8 WBD 0.13 0.16 0.14 0.17 340 126419  W  
WBD 0.24 0.28 0.26 0.36 116 120867  W   8.5 WBD 0.34 0.39 0.30 0.38 87 560  W  
WBD 0.10 0.11 0.10 0.18 551 2075  W   9 WBD 0.69 0.74 0.63 0.69 1 219  W  
WBD 0.03 0.05 0.05 0.08 141 499  W   9.5 WBD 0.86 1.56 1.04 1.09 21 128  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 1.21 2.05 1.30 1.57 0 36  W   7 WBD 0.03 0.05 0.03 0.03 8 50688  W  
WBD 0.63 1.19 1.08 1.13 28 188  W   7.5 WBD 0.00 0.11 0.07 0.08 18 595  W  
WBD 0.49 0.67 0.66 0.76 159 602  W   8 WBD 0.18 0.21 0.19 0.20 22 322  W  
WBD 0.30 0.34 0.31 0.47 213 668  W   8.5 WBD 0.39 0.44 0.42 0.40 31 159  W  
WBD 0.15 0.17 0.15 0.27 336 927  W   9 WBD 0.73 0.79 0.66 0.69 4 22  W  
WBD 0.06 0.10 0.09 0.14 37 1298  W   9.5 WBD 0.95 1.81 1.67 1.05 0 11  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 1.19 2.09 1.70 1.68 0 5  W   7 WBD 0.03 0.08 0.04 0.04 32 244  W  
WBD 0.97 1.06 0.75 1.26 0 4  W   7.5 WBD 0.09 0.13 0.08 0.10 31 114  W  
WBD 0.62 0.69 0.69 0.89 26 295  W   8 WBD 0.21 0.24 0.21 0.21 42 327  W  
WBD 0.35 0.40 0.38 0.60 276 394  W   8.5 WBD 0.43 0.51 0.44 0.40 132 585  W  
WBD 0.18 0.23 0.20 0.38 2974 234  W   9 WBD 0.76 0.83 0.73 0.66 703 47  W  
WBD 0.09 0.11 0.11 0.23 255 235  W   9.5 WBD 1.16 1.60 1.45 0.99 0 60  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 1.04 1.16 1.04 1.40 483 7027  S   7.5 WBD 0.12 0.13 0.13 0.10 395 45187  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 1.40 1.67 1.26 1.97 0 50  Q   7 WBD 0.06 0.11 0.08 0.04 8 11  Q  
WBD 0.98 2.18 0.88 1.56 0 75  Q   7.5 WBD 0.07 0.19 0.16 0.10 60527 46  Q  
WBD 0.71 0.77 0.81 1.20 37 72  Q   8 WBD 0.29 0.33 0.28 0.20 99 211  Q  
WBD 0.45 0.49 0.47 0.89 165 94  Q   8.5 WBD 0.52 0.57 0.52 0.35 30 3  Q  
WBD 0.27 0.31 0.31 0.64 819 153  Q   9 WBD 0.32 1.05 0.75 0.56 31 4  Q  
WBD 0.15 0.19 0.19 0.44 53 8  Q   9.5 WBD 0.64 1.31 1.52 0.82 0 21  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 1.14 1.22 1.19 2.15 685 4712  S   7.5 WBD 0.21 0.25 0.20 0.07 248 16917  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.