Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $12.05 as of 8/22/2025 8:52:03 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 | 10.45 | 12.70 | 11.58 | 11.86 | 0.00 | 0.00% | 11.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:54 PM EST |
| 2.00 | 9.50 | 11.65 | 10.58 | % | 5.29 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 3.00 | 8.50 | 10.35 | 9.43 | % | 3.14 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 4.00 | 7.50 | 9.70 | 8.60 | % | 2.15 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 6.35 | 8.75 | 7.55 | 6.68 | 0.00 | 0.00% | 1.51 | 0 | 6 | 3.79 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 6.00 | 6.15 | 6.08 | 3.10 | 0.00 | 0.00% | 1.01 | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 5.05 | 6.40 | 5.73 | 4.81 | 0.00 | 0.00% | 0.82 | 0 | 50 | 0.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:54 PM EST |
| 8.00 | 4.10 | 4.20 | 4.15 | 3.35 | 0.00 | 0.00% | 0.52 | 0 | 697 | 0.68 | 0.99 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 2.71 | 3.25 | 2.98 | 2.71 | 0.00 | 0.00% | 0.33 | 0 | 1,543 | 0.59 | 0.95 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 2.24 | 2.42 | 2.33 | 2.19 | +0.34 | +18.38% | 0.23 | 10 | 5,174 | 0.49 | 0.87 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 1.44 | 1.49 | 1.47 | 1.29 | +0.15 | +13.16% | 0.13 | 17 | 2,812 | 0.43 | 0.75 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 0.82 | 0.85 | 0.84 | 0.80 | +0.20 | +33.34% | 0.07 | 157 | 4,053 | 0.41 | 0.56 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 0.40 | 0.42 | 0.41 | 0.40 | +0.11 | +37.94% | 0.03 | 214 | 5,380 | 0.39 | 0.36 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 0.17 | 0.18 | 0.18 | 0.17 | +0.05 | +41.67% | 0.01 | 1,616 | 25,054 | 0.38 | 0.19 | 0.15 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 47 | 5,131 | 0.38 | 0.09 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.62 | 0.04 | 0.05 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.56 | 0.01 | 0.02 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 717 | 0.57 | 0.01 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.74 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:54 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 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.02 | 3 | 471 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,414 | 0.83 | -0.01 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 0.02 | 0.27 | 0.15 | 0.04 | -0.06 | -60.00% | 0.02 | 152 | 1,760 | 0.59 | -0.05 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.09 | -37.50% | 0.01 | 283 | 8,833 | 0.46 | -0.13 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.16 | -32.00% | 0.03 | 54 | 1,829 | 0.43 | -0.25 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 0.68 | 0.71 | 0.70 | 0.74 | -0.25 | -25.26% | 0.06 | 58 | 2,489 | 0.40 | -0.44 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 1.25 | 1.29 | 1.27 | 1.32 | -0.36 | -21.43% | 0.10 | 2 | 366 | 0.39 | -0.64 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 1.94 | 2.11 | 2.03 | 2.56 | 0.00 | 0.00% | 0.14 | 0 | 413 | 0.36 | -0.81 | 0.15 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 2.68 | 3.05 | 2.87 | 3.18 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.52 | -0.91 | 0.09 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 3.90 | 4.00 | 3.95 | 2.62 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.92 | -0.96 | 0.05 | 0.00 | 7/24/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 4.85 | 5.00 | 4.93 | 6.09 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.65 | -0.99 | 0.02 | 0.00 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 5.85 | 6.00 | 5.93 | 6.03 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.97 | -0.99 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 6.90 | 7.00 | 6.95 | % | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 7.85 | 8.00 | 7.93 | 7.32 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:54 PM EST |