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

WIMM-BILL DANN FOODS ADS (WBD) Option Chains 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   0.446 0.513 8.04 0.24
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WBD 1.01 1.05 0.93 0.00 38 224  W   7 WBD 0.00 0.01 0.01 0.00 1322 72259  W  
WBD 0.43 0.74 0.52 0.00 578 2658  W   7.5 WBD 0.01 0.02 0.02 0.00 4333 8589  W  
WBD 0.11 0.13 0.11 0.00 18679 14530  W   8 WBD 0.07 0.09 0.08 0.00 2973 6528  W  
WBD 0.00 0.01 0.01 0.00 4723 11353  W   8.5 WBD 0.26 0.86 0.59 0.00 1403 6916  W  
WBD 0.00 0.01 0.01 0.00 1479 11617  W   9 WBD 0.39 1.00 0.97 0.00 704 830  W  
WBD 0.00 0.01 0.01 0.00 84 3290  W   9.5 WBD 1.05 1.50 1.70 0.00 1 48  W  
 
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 0.82 1.30 0.95 1.06 26 1251  S   7 WBD 0.01 0.02 0.02 0.00 628 1366  S  
WBD 0.54 0.60 0.58 0.60 649 2775  S   7.5 WBD 0.04 0.05 0.05 0.05 2329 24236  S  
WBD 0.22 0.23 0.22 0.26 3690 3328  S   8 WBD 0.17 0.19 0.19 0.20 558 1667  S  
WBD 0.06 0.07 0.07 0.08 1766 6093  S   8.5 WBD 0.51 0.54 0.61 0.52 579 1009  S  
WBD 0.02 0.03 0.02 0.02 192 3383  S   9 WBD 0.78 1.01 1.09 0.96 536 166  S  
WBD 0.01 0.02 0.02 0.00 48 1121  S   9.5 WBD 1.38 1.86 1.55 1.44 5 16  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 1.02 1.18 0.94 1.12 0 137  W   7 WBD 0.02 0.05 0.03 0.02 16 3425  W  
WBD 0.60 0.87 0.57 0.70 46 60  W   7.5 WBD 0.09 0.10 0.10 0.10 287 3776  W  
WBD 0.29 0.33 0.33 0.37 105 433  W   8 WBD 0.23 0.28 0.28 0.27 75 813  W  
WBD 0.12 0.13 0.13 0.17 166 832  W   8.5 WBD 0.53 0.92 0.65 0.56 87 409  W  
WBD 0.04 0.05 0.05 0.07 698 1644  W   9 WBD 0.91 1.09 1.09 0.95 10 138  W  
WBD 0.02 0.04 0.03 0.02 26 400  W   9.5 WBD 1.42 1.53 1.52 1.41 5 63  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 0.98 2.00 1.01 1.21 114 249  W   7 WBD 0.05 0.16 0.06 0.04 165 84510  W  
WBD 0.64 1.13 0.59 0.80 48 146  W   7.5 WBD 0.10 0.15 0.14 0.13 58 826  W  
WBD 0.34 0.38 0.35 0.49 259 1603  W   8 WBD 0.27 0.32 0.30 0.31 105 126003  W  
WBD 0.15 0.17 0.13 0.27 617 120355  W   8.5 WBD 0.53 0.68 0.63 0.58 72 495  W  
WBD 0.05 0.08 0.08 0.13 303 1665  W   9 WBD 0.81 1.11 1.31 0.93 0 219  W  
WBD 0.02 0.04 0.04 0.06 54 483  W   9.5 WBD 1.26 2.28 1.60 1.35 0 130  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 0.82 1.40 1.10 1.32 0 36  W   7 WBD 0.07 0.08 0.08 0.06 204 50684  W  
WBD 0.68 0.98 0.64 0.92 94 125  W   7.5 WBD 0.15 0.17 0.18 0.15 182 396  W  
WBD 0.37 0.43 0.36 0.61 119 556  W   8 WBD 0.31 0.36 0.33 0.32 313 200  W  
WBD 0.16 0.23 0.19 0.37 16 522  W   8.5 WBD 0.60 0.80 0.89 0.57 2 144  W  
WBD 0.07 0.10 0.09 0.21 257 667  W   9 WBD 0.84 1.12 1.10 0.89 7 18  W  
WBD 0.03 0.06 0.03 0.11 46 1130  W   9.5 WBD 1.05 1.55 1.67 1.28 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 1.05 1.59 1.70 1.44 3 2  W   7 WBD 0.06 0.12 0.10 0.07 69 133  W  
WBD 0.72 1.70 0.75 1.06 5 1  W   7.5 WBD 0.17 0.20 0.21 0.16 67 28  W  
WBD 0.44 0.48 0.45 0.74 156 86  W   8 WBD 0.17 0.42 0.43 0.31 274 27  W  
WBD 0.25 0.28 0.26 0.48 120 108  W   8.5 WBD 0.47 0.91 0.80 0.54 472 90  W  
WBD 0.09 0.15 0.14 0.30 71 92  W   9 WBD 0.94 1.11 1.12 0.83 9 34  W  
WBD 0.07 0.08 0.06 0.18 94 53  W   9.5 WBD 0.91 1.60 1.56 1.19 37 18  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 0.76 0.85 0.70 1.21 608 6533  S   7.5 WBD 0.21 0.22 0.22 0.16 1203 45892  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 0.00 1.51 1.08 1.75 25 0  Q   7 WBD 0.00 0.16 0.11 0.07 8 0  Q  
WBD 0.69 0.96 0.74 1.37 55 0  Q   7.5 WBD 0.02 0.35 0.26 0.14 46 0  Q  
WBD 0.51 0.77 0.50 1.04 69 0  Q   8 WBD 0.34 0.48 0.57 0.27 233 0  Q  
WBD 0.29 0.35 0.30 0.76 29 0  Q   8.5 WBD 0.00 1.94 0.00 0.44 0 0  Q  
WBD 0.11 0.20 0.17 0.54 5 0  Q   9 WBD 0.00 2.13 0.00 0.68 0 0  Q  
WBD 0.08 0.14 0.15 0.37 2 0  Q   9.5 WBD 1.46 1.57 1.52 0.96 21 0  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 0.94 0.99 0.91 1.97 1282 4342  S   7.5 WBD 0.32 0.34 0.34 0.09 1380 16855  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.