Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $17.99 as of 9/18/2025 11:40:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 13.80 | 14.25 | 14.03 | 14.65 | % | 3.51 | 1 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:06 AM EST | |
| 5.00 | 12.80 | 13.30 | 13.05 | % | 2.61 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 6.00 | 11.85 | 12.25 | 12.05 | % | 2.01 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 6.50 | 11.30 | 11.70 | 11.50 | % | 1.77 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 7.00 | 10.80 | 11.25 | 11.03 | % | 1.58 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 7.50 | 10.40 | 10.75 | 10.58 | 4.65 | 0.00 | 0.00% | 1.41 | 0 | 4 | 3.73 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:06 AM EST |
| 8.00 | 9.90 | 10.25 | 10.08 | 9.95 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:06 AM EST |
| 8.50 | 9.25 | 9.70 | 9.48 | 5.25 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:06 AM EST |
| 9.00 | 8.80 | 9.25 | 9.03 | % | 1.00 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 9.50 | 8.30 | 8.80 | 8.55 | 4.25 | 0.00 | 0.00% | 0.90 | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:06 AM EST |
| 10.00 | 7.85 | 8.25 | 8.05 | 2.10 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 10:59:06 AM EST |
| 10.50 | 7.40 | 7.75 | 7.58 | 1.36 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:59:06 AM EST |
| 11.00 | 6.90 | 7.25 | 7.08 | 7.25 | -0.95 | -11.59% | 0.64 | 2 | 37 | 2.83 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 11.50 | 6.15 | 6.60 | 6.38 | 6.39 | 0.00 | 0.00% | 0.55 | 0 | 17 | 1.23 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 12.00 | 5.85 | 6.30 | 6.08 | 5.95 | 0.00 | 0.00% | 0.51 | 0 | 63 | 1.12 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 12.50 | 5.45 | 5.85 | 5.65 | 5.55 | 0.00 | 0.00% | 0.45 | 0 | 1,132 | 1.66 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 13.00 | 4.95 | 5.25 | 5.10 | 5.19 | +0.03 | +0.59% | 0.39 | 1 | 280 | 1.45 | 0.99 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 13.50 | 4.30 | 4.85 | 4.58 | 4.75 | 0.00 | 0.00% | 0.34 | 0 | 74 | 1.52 | 0.98 | 0.02 | -0.01 | 9/16/2025 | 9/18/2025 10:59:06 AM EST |
| 14.00 | 3.85 | 4.30 | 4.08 | 4.27 | 0.00 | 0.00% | 0.29 | 0 | 420 | 1.45 | 0.97 | 0.03 | -0.01 | 9/16/2025 | 9/18/2025 10:59:06 AM EST |
| 14.50 | 3.45 | 3.85 | 3.65 | 4.45 | 0.00 | 0.00% | 0.25 | 0 | 45 | 1.37 | 0.94 | 0.05 | -0.01 | 9/15/2025 | 9/18/2025 10:59:06 AM EST |
| 15.00 | 2.92 | 3.35 | 3.14 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 166 | 1.02 | 0.91 | 0.06 | -0.02 | 9/15/2025 | 9/18/2025 10:59:06 AM EST |
| 15.50 | 2.61 | 3.00 | 2.81 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 53 | 1.05 | 0.87 | 0.08 | -0.02 | 9/15/2025 | 9/18/2025 10:59:06 AM EST |
| 16.00 | 2.23 | 2.61 | 2.42 | 2.21 | 0.00 | 0.00% | 0.15 | 0 | 613 | 0.86 | 0.82 | 0.10 | -0.03 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 16.50 | 1.85 | 2.09 | 1.97 | 2.11 | 0.00 | 0.00% | 0.12 | 0 | 519 | 0.72 | 0.77 | 0.12 | -0.03 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 17.00 | 1.43 | 1.62 | 1.53 | 1.55 | 0.00 | 0.00% | 0.09 | 20 | 236 | 0.72 | 0.70 | 0.14 | -0.03 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 17.50 | 1.25 | 1.50 | 1.38 | 1.17 | 0.00 | 0.00% | 0.08 | 0 | 290 | 0.71 | 0.62 | 0.15 | -0.03 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 18.00 | 0.92 | 1.07 | 1.00 | 1.06 | +0.12 | +12.77% | 0.06 | 29 | 738 | 0.68 | 0.55 | 0.16 | -0.04 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 19.00 | 0.56 | 0.70 | 0.63 | 0.69 | +0.08 | +13.12% | 0.03 | 17 | 2,323 | 0.72 | 0.40 | 0.15 | -0.03 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 20.00 | 0.36 | 0.47 | 0.42 | 0.41 | +0.04 | +10.82% | 0.02 | 140 | 2,522 | 0.72 | 0.27 | 0.13 | -0.03 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 21.00 | 0.23 | 0.39 | 0.31 | 0.31 | +0.06 | +24.00% | 0.01 | 4 | 9,644 | 0.80 | 0.18 | 0.10 | -0.02 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 22.00 | 0.07 | 0.26 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 995 | 0.73 | 0.12 | 0.07 | -0.02 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 23.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 32 | 738 | 0.80 | 0.08 | 0.05 | -0.01 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 24.00 | 0.00 | 0.36 | 0.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.03 | 0.03 | -0.01 | 9/12/2025 | 9/18/2025 10:59:06 AM EST |
| 25.00 | 0.01 | 0.60 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 393 | 1.19 | 0.02 | 0.02 | -0.01 | 9/16/2025 | 9/18/2025 10:59:06 AM EST |
| 26.00 | 0.00 | 1.19 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.14 | 0.01 | 0.01 | 0.00 | 9/15/2025 | 9/18/2025 10:59:06 AM EST |
| 27.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 28.00 | 0.00 | 1.43 | 0.72 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 29.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 30.00 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:06 AM EST |
| 31.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 32.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 33.00 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 34.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 35.00 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 36.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 38.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 4 | 5.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:06 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 18 | 4.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:06 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:06 AM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 79 | 2.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:06 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 125 | 2.70 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:06 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 58 | 2.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:06 AM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:06 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.20 | -0.01 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 13.50 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.49 | -0.02 | 0.02 | -0.01 | 9/12/2025 | 9/18/2025 10:59:06 AM EST |
| 14.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.23 | -0.03 | 0.03 | -0.01 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 14.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.12 | -57.15% | 0.01 | 2 | 35 | 0.75 | -0.06 | 0.05 | -0.01 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.16 | -0.06 | -27.28% | 0.01 | 4 | 43 | 0.78 | -0.09 | 0.06 | -0.02 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 15.50 | 0.17 | 0.21 | 0.19 | 0.18 | -0.10 | -35.72% | 0.01 | 10 | 133 | 0.74 | -0.13 | 0.08 | -0.02 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 16.00 | 0.26 | 0.30 | 0.28 | 0.25 | -0.08 | -24.25% | 0.02 | 46 | 531 | 0.72 | -0.18 | 0.10 | -0.03 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 16.50 | 0.38 | 0.43 | 0.41 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.70 | -0.23 | 0.12 | -0.03 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 17.00 | 0.52 | 0.58 | 0.55 | 0.51 | -0.15 | -22.73% | 0.03 | 31 | 332 | 0.70 | -0.30 | 0.14 | -0.03 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 17.50 | 0.73 | 0.85 | 0.79 | 0.77 | -0.08 | -9.42% | 0.05 | 114 | 540 | 0.70 | -0.38 | 0.15 | -0.03 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 18.00 | 0.94 | 1.12 | 1.03 | 0.93 | -0.07 | -7.00% | 0.06 | 30 | 739 | 0.68 | -0.45 | 0.16 | -0.04 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 19.00 | 1.55 | 1.75 | 1.65 | 1.59 | -0.23 | -12.64% | 0.09 | 35 | 135 | 0.73 | -0.60 | 0.15 | -0.03 | 9/18/2025 | 9/18/2025 10:59:06 AM EST |
| 20.00 | 2.18 | 2.52 | 2.35 | 2.43 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.81 | -0.73 | 0.13 | -0.03 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 21.00 | 2.99 | 3.40 | 3.20 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.02 | -0.82 | 0.10 | -0.02 | 9/17/2025 | 9/18/2025 10:59:06 AM EST |
| 22.00 | 3.90 | 4.30 | 4.10 | 3.99 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.10 | -0.88 | 0.07 | -0.02 | 9/16/2025 | 9/18/2025 10:59:06 AM EST |
| 23.00 | 4.90 | 5.30 | 5.10 | % | 0.22 | 0 | 0 | 1.42 | -0.92 | 0.05 | -0.01 | 9/18/2025 10:59:06 AM EST | |||
| 24.00 | 5.40 | 6.90 | 6.15 | % | 0.26 | 0 | 0 | 1.85 | -0.97 | 0.03 | -0.01 | 9/18/2025 10:59:06 AM EST | |||
| 25.00 | 6.40 | 7.90 | 7.15 | % | 0.29 | 0 | 0 | 1.99 | -0.98 | 0.02 | -0.01 | 9/18/2025 10:59:06 AM EST | |||
| 26.00 | 7.35 | 8.85 | 8.10 | % | 0.31 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 27.00 | 8.35 | 9.85 | 9.10 | % | 0.34 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 28.00 | 9.35 | 10.85 | 10.10 | % | 0.36 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 29.00 | 9.80 | 12.90 | 11.35 | % | 0.39 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 30.00 | 10.90 | 13.30 | 12.10 | % | 0.40 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 31.00 | 11.90 | 14.30 | 13.10 | % | 0.42 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 32.00 | 12.90 | 15.30 | 14.10 | % | 0.44 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 33.00 | 13.90 | 16.30 | 15.10 | % | 0.46 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 34.00 | 14.90 | 17.30 | 16.10 | % | 0.47 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 35.00 | 15.90 | 18.30 | 17.10 | % | 0.49 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 36.00 | 16.50 | 19.90 | 18.20 | % | 0.51 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 37.00 | 17.50 | 20.90 | 19.20 | % | 0.52 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST | |||
| 38.00 | 18.85 | 21.90 | 20.38 | % | 0.54 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:06 AM EST |