Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $23.88 as of 11/26/2025 9:05:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 21.55 | 24.75 | 23.15 | 17.36 | 0.00 | 0.00% | 23.15 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:53 PM EST |
| 2.50 | 20.05 | 23.25 | 21.65 | 20.52 | 0.00 | 0.00% | 8.66 | 0 | 44 | 8.99 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 4.00 | 18.60 | 21.75 | 20.18 | 6.15 | 0.00 | 0.00% | 5.04 | 0 | 2 | 6.05 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 3:59:53 PM EST |
| 5.00 | 17.80 | 20.25 | 19.03 | 18.95 | +0.95 | +5.28% | 3.81 | 3 | 1,635 | 4.45 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 6.00 | 16.60 | 19.80 | 18.20 | 12.04 | 0.00 | 0.00% | 3.03 | 0 | 4 | 4.53 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:53 PM EST |
| 7.50 | 15.10 | 17.05 | 16.08 | 16.00 | 0.00 | 0.00% | 2.14 | 0 | 4,720 | 3.15 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 9.00 | 13.65 | 16.70 | 15.18 | 13.81 | 0.00 | 0.00% | 1.69 | 0 | 778 | 3.17 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 13.10 | 14.35 | 13.73 | 13.90 | +0.80 | +6.11% | 1.37 | 30 | 34,076 | 1.78 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 11.85 | 13.55 | 12.70 | 12.88 | +0.69 | +5.66% | 1.15 | 4 | 5,970 | 1.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 12.50 | 11.00 | 12.70 | 11.85 | 11.00 | +0.55 | +5.27% | 0.95 | 7 | 36,034 | 1.98 | 0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 14.00 | 8.95 | 10.40 | 9.68 | 9.68 | +0.46 | +4.99% | 0.69 | 5 | 2,045 | 1.21 | 0.98 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 8.70 | 9.65 | 9.18 | 9.10 | +0.70 | +8.34% | 0.61 | 6 | 101,999 | 1.25 | 0.97 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 7.30 | 9.15 | 8.23 | 7.74 | +0.05 | +0.65% | 0.51 | 1 | 4,698 | 1.37 | 0.95 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 6.35 | 7.25 | 6.80 | 6.95 | +0.50 | +7.76% | 0.39 | 1 | 10,892 | 0.98 | 0.91 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 19.00 | 3.30 | 5.50 | 4.40 | 5.24 | -0.06 | -1.14% | 0.23 | 12 | 18,359 | 0.69 | 0.86 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 4.50 | 4.70 | 4.60 | 4.55 | +0.74 | +19.43% | 0.23 | 44 | 22,619 | 0.57 | 0.81 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 21.00 | 3.55 | 4.45 | 4.00 | 3.50 | 0.00 | 0.00% | 0.19 | 50 | 18,462 | 0.65 | 0.76 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 2.43 | 2.70 | 2.57 | 2.58 | +0.54 | +26.48% | 0.11 | 1,736 | 33,956 | 0.52 | 0.66 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 24.00 | 1.54 | 1.61 | 1.58 | 1.60 | +0.38 | +31.15% | 0.07 | 4,281 | 16,379 | 0.44 | 0.53 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 1.07 | 1.10 | 1.09 | 1.09 | +0.22 | +25.29% | 0.04 | 3,783 | 91,603 | 0.43 | 0.43 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 26.00 | 0.64 | 0.80 | 0.72 | 0.73 | +0.21 | +40.39% | 0.03 | 1,832 | 13,505 | 0.41 | 0.32 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 27.00 | 0.41 | 0.50 | 0.46 | 0.45 | +0.19 | +73.08% | 0.02 | 1,731 | 6,467 | 0.40 | 0.22 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 28.00 | 0.22 | 0.45 | 0.34 | 0.25 | +0.03 | +13.64% | 0.01 | 129 | 2,194 | 0.38 | 0.15 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 29.00 | 0.11 | 0.30 | 0.21 | 0.15 | +0.05 | +50.00% | 0.01 | 23 | 331 | 0.40 | 0.10 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 0.06 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 1,602 | 14,825 | 0.37 | 0.08 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 15 | 1,192 | 0.45 | 0.04 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.45 | 0.03 | 0.02 | 0.00 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.33 | 0.02 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.38 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.58 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 905 | 2.36 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.73 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/26/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,690 | 1.77 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1,247 | 3.03 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54,632 | 1.68 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,322 | 1.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 26,303 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6,866 | 1.04 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 12.50 | 0.05 | 0.11 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40,651 | 0.95 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,112 | 1.03 | -0.02 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.15 | -0.07 | -31.82% | 0.01 | 38 | 40,979 | 0.88 | -0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.58 | 0.32 | 0.29 | 0.00 | 0.00% | 0.02 | 1 | 2,922 | 0.81 | -0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 0.25 | 0.34 | 0.30 | 0.29 | -0.10 | -25.65% | 0.02 | 212 | 64,451 | 0.70 | -0.09 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 19.00 | 0.38 | 0.59 | 0.49 | 0.48 | -0.14 | -22.59% | 0.03 | 11 | 17,510 | 0.66 | -0.14 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.52 | 0.70 | 0.61 | 0.55 | -0.22 | -28.58% | 0.03 | 258 | 8,685 | 0.61 | -0.19 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 21.00 | 0.66 | 0.81 | 0.74 | 0.70 | -0.29 | -29.30% | 0.04 | 832 | 9,788 | 0.55 | -0.24 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 1.01 | 1.10 | 1.06 | 1.05 | -0.39 | -27.09% | 0.05 | 233 | 7,674 | 0.49 | -0.34 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 24.00 | 1.50 | 1.82 | 1.66 | 1.60 | -0.55 | -25.59% | 0.07 | 247 | 645 | 0.45 | -0.47 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 1.95 | 2.51 | 2.23 | 2.20 | -0.60 | -21.43% | 0.09 | 13 | 117 | 0.46 | -0.57 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 26.00 | 1.62 | 4.00 | 2.81 | 3.00 | -0.50 | -14.29% | 0.11 | 1 | 20 | 0.78 | -0.68 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 27.00 | 2.21 | 4.15 | 3.18 | 3.63 | -0.67 | -15.59% | 0.12 | 3 | 32 | 0.62 | -0.78 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 28.00 | 3.50 | 5.50 | 4.50 | % | 0.16 | 0 | 0 | 0.80 | -0.85 | 0.07 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 29.00 | 4.20 | 6.50 | 5.35 | % | 0.18 | 0 | 0 | 0.88 | -0.90 | 0.05 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 4.50 | 7.35 | 5.93 | 6.51 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.90 | -0.92 | 0.04 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 31.00 | 6.50 | 8.45 | 7.48 | % | 0.24 | 0 | 0 | 0.99 | -0.96 | 0.03 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 32.00 | 7.45 | 9.45 | 8.45 | % | 0.26 | 0 | 0 | 1.05 | -0.97 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 33.00 | 8.45 | 10.45 | 9.45 | % | 0.29 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 34.00 | 9.45 | 11.45 | 10.45 | % | 0.31 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 35.00 | 10.45 | 12.45 | 11.45 | % | 0.33 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 36.00 | 11.45 | 13.45 | 12.45 | % | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 37.00 | 12.45 | 14.45 | 13.45 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 38.00 | 13.45 | 15.45 | 14.45 | % | 0.38 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |