Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $18.80 as of 9/15/2025 4:39:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.05 | 15.85 | 14.95 | % | 2.99 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 6.00 | 13.05 | 15.00 | 14.03 | % | 2.34 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 7.00 | 11.65 | 13.90 | 12.78 | % | 1.83 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 7.50 | 11.55 | 13.35 | 12.45 | % | 1.66 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 8.00 | 11.05 | 12.45 | 11.75 | % | 1.47 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 8.50 | 10.55 | 12.70 | 11.63 | % | 1.37 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 9.00 | 10.05 | 11.65 | 10.85 | % | 1.21 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 9.50 | 9.20 | 11.20 | 10.20 | % | 1.07 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 10.00 | 9.25 | 10.75 | 10.00 | 8.50 | % | 1.00 | 1 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 10.50 | 7.90 | 10.55 | 9.23 | % | 0.88 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 11.00 | 8.10 | 10.10 | 9.10 | % | 0.83 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 11.50 | 7.00 | 9.75 | 8.38 | % | 0.73 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 12.00 | 7.15 | 8.95 | 8.05 | % | 0.67 | 0 | 0 | 2.40 | 1.00 | 0.01 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 12.50 | 6.70 | 7.75 | 7.23 | % | 0.58 | 0 | 0 | 2.24 | 0.99 | 0.02 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 13.00 | 5.10 | 7.10 | 6.10 | % | 0.47 | 0 | 0 | 1.54 | 0.97 | 0.03 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 13.50 | 4.55 | 6.65 | 5.60 | 4.35 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.39 | 0.95 | 0.03 | 0.00 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 14.00 | 5.05 | 5.95 | 5.50 | 5.49 | +0.04 | +0.74% | 0.39 | 9 | 47 | 1.62 | 0.93 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 14.50 | 3.60 | 6.85 | 5.23 | 2.03 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.94 | 0.91 | 0.04 | -0.01 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 15.00 | 3.40 | 6.25 | 4.83 | 3.80 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.76 | 0.87 | 0.05 | -0.01 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 15.50 | 2.45 | 5.85 | 4.15 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.69 | 0.85 | 0.05 | -0.01 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 16.00 | 2.88 | 5.25 | 4.07 | 4.25 | +0.36 | +9.26% | 0.25 | 1 | 44 | 1.47 | 0.81 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 16.50 | 3.45 | 3.95 | 3.70 | 3.60 | +0.55 | +18.04% | 0.22 | 42 | 33 | 0.77 | 0.78 | 0.07 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 17.00 | 2.41 | 3.65 | 3.03 | 3.11 | +0.02 | +0.65% | 0.18 | 101 | 126 | 0.98 | 0.74 | 0.07 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 17.50 | 2.24 | 3.15 | 2.70 | 2.34 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.61 | 0.70 | 0.08 | -0.02 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 18.00 | 2.11 | 2.96 | 2.54 | 2.42 | +0.17 | +7.56% | 0.14 | 4 | 58 | 0.64 | 0.66 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 19.00 | 1.69 | 2.39 | 2.04 | 1.82 | +0.07 | +4.00% | 0.11 | 10 | 86 | 0.69 | 0.57 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 20.00 | 1.41 | 1.65 | 1.53 | 1.48 | +0.07 | +4.97% | 0.08 | 24 | 361 | 0.67 | 0.48 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 21.00 | 0.50 | 1.40 | 0.95 | 1.10 | -0.10 | -8.34% | 0.05 | 10 | 45 | 0.58 | 0.39 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 22.00 | 0.37 | 1.00 | 0.69 | 0.65 | -0.28 | -30.11% | 0.03 | 2 | 80 | 0.58 | 0.31 | 0.08 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 1.84 | 0.92 | % | 0.04 | 0 | 0 | 1.15 | 0.25 | 0.07 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.05 | 0.19 | 0.06 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.03 | 0.14 | 0.05 | -0.01 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.10 | 0.04 | -0.01 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.99 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.13 | 0.07 | 0.03 | -0.01 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.16 | -94.12% | 0.00 | 14 | 1,010 | 0.76 | 0.05 | 0.02 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.87 | 0.44 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.20 | 0.04 | 0.02 | 0.00 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.76 | 0.38 | 0.15 | -0.02 | -11.77% | 0.01 | 1 | 36 | 1.20 | 0.02 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 2.24 | 1.12 | % | 0.04 | 0 | 0 | 1.90 | 0.02 | 0.01 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 2.24 | 1.12 | % | 0.04 | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 2.06 | 0.01 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.08 | 1.04 | % | 0.15 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.14 | 1.07 | % | 0.14 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.87 | 0.44 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 0.87 | 0.44 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 2.17 | 1.09 | % | 0.11 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 10.50 | 0.00 | 1.07 | 0.54 | % | 0.05 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.19 | 0.60 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.73 | 0.00 | 0.01 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.02 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.38 | 0.19 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | -0.03 | 0.03 | 0.00 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.32 | % | 0.02 | 1 | 0 | 0.99 | -0.05 | 0.03 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.79 | -0.07 | 0.04 | -0.01 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 1.01 | -0.09 | 0.04 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 15.00 | 0.31 | 0.52 | 0.42 | 0.38 | -1.12 | -74.67% | 0.03 | 5 | 3 | 0.74 | -0.13 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 15.50 | 0.28 | 0.64 | 0.46 | 0.32 | -0.26 | -44.83% | 0.03 | 1 | 11 | 0.70 | -0.15 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 16.00 | 0.40 | 0.77 | 0.59 | 0.52 | -0.17 | -24.64% | 0.04 | 6 | 2 | 0.71 | -0.19 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 16.50 | 0.30 | 1.14 | 0.72 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | -0.22 | 0.07 | -0.01 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 17.00 | 0.63 | 1.00 | 0.82 | 0.89 | % | 0.05 | 14 | 0 | 0.67 | -0.26 | 0.07 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 17.50 | 0.72 | 1.19 | 0.96 | 1.05 | % | 0.05 | 16 | 0 | 0.68 | -0.30 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 18.00 | 0.94 | 1.36 | 1.15 | 1.10 | % | 0.06 | 67 | 0 | 0.65 | -0.34 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 19.00 | 1.35 | 1.94 | 1.65 | 1.54 | % | 0.09 | 40 | 0 | 0.67 | -0.43 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 20.00 | 1.60 | 2.70 | 2.15 | 2.26 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.64 | -0.52 | 0.09 | -0.02 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 21.00 | 1.26 | 4.70 | 2.98 | 2.80 | % | 0.14 | 2 | 0 | 1.33 | -0.61 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 22.00 | 1.28 | 5.35 | 3.32 | % | 0.15 | 0 | 0 | 1.34 | -0.69 | 0.08 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 23.00 | 2.08 | 6.10 | 4.09 | % | 0.18 | 0 | 0 | 1.35 | -0.75 | 0.07 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 24.00 | 3.00 | 6.90 | 4.95 | % | 0.21 | 0 | 0 | 1.37 | -0.81 | 0.06 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 25.00 | 3.95 | 7.80 | 5.88 | 6.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.43 | -0.86 | 0.05 | -0.01 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 26.00 | 4.80 | 8.75 | 6.78 | % | 0.26 | 0 | 0 | 1.51 | -0.90 | 0.04 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 27.00 | 5.80 | 9.75 | 7.78 | % | 0.29 | 0 | 0 | 1.58 | -0.93 | 0.03 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 28.00 | 6.75 | 10.70 | 8.73 | % | 0.31 | 0 | 0 | 1.64 | -0.95 | 0.02 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 29.00 | 8.95 | 11.70 | 10.33 | % | 0.36 | 0 | 0 | 1.70 | -0.96 | 0.02 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 30.00 | 9.85 | 12.70 | 11.28 | % | 0.38 | 0 | 0 | 1.77 | -0.98 | 0.01 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 31.00 | 10.05 | 13.70 | 11.88 | % | 0.38 | 0 | 0 | 1.83 | -0.98 | 0.01 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 32.00 | 11.85 | 14.70 | 13.28 | % | 0.41 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 33.00 | 12.85 | 15.60 | 14.23 | % | 0.43 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 34.00 | 13.85 | 16.65 | 15.25 | % | 0.45 | 0 | 0 | 1.98 | -0.99 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 35.00 | 14.85 | 17.65 | 16.25 | % | 0.46 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 36.00 | 15.85 | 18.65 | 17.25 | % | 0.48 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 37.00 | 16.85 | 19.65 | 18.25 | % | 0.49 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 38.00 | 17.85 | 20.65 | 19.25 | % | 0.51 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST |