Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $22.60 as of 11/4/2025 9:26:20 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 | 15.95 | 19.60 | 17.78 | 17.62 | +0.14 | +0.81% | 3.56 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 7.50 | 13.45 | 17.10 | 15.28 | % | 2.04 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 10.00 | 10.95 | 14.40 | 12.68 | 10.80 | 0.00 | 0.00% | 1.27 | 0 | 10 | 6.55 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:56 PM EST |
| 11.00 | 9.90 | 13.55 | 11.73 | % | 1.07 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 12.00 | 8.95 | 12.35 | 10.65 | 6.88 | 0.00 | 0.00% | 0.89 | 0 | 27 | 5.33 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/4/2025 3:59:56 PM EST |
| 13.00 | 7.95 | 11.35 | 9.65 | 6.25 | 0.00 | 0.00% | 0.74 | 0 | 15 | 4.84 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/4/2025 3:59:56 PM EST |
| 14.00 | 7.25 | 10.40 | 8.83 | 7.42 | 0.00 | 0.00% | 0.63 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 3:59:56 PM EST |
| 14.50 | 6.75 | 9.50 | 8.13 | 4.41 | 0.00 | 0.00% | 0.56 | 0 | 19 | 3.78 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/4/2025 3:59:56 PM EST |
| 15.00 | 6.25 | 9.25 | 7.75 | 7.10 | 0.00 | 0.00% | 0.52 | 0 | 21 | 3.86 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:56 PM EST |
| 15.50 | 5.35 | 8.80 | 7.08 | 6.91 | 0.00 | 0.00% | 0.46 | 0 | 37 | 3.71 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 16.00 | 4.85 | 8.40 | 6.63 | % | 0.41 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 16.50 | 4.45 | 7.75 | 6.10 | 4.00 | 0.00 | 0.00% | 0.37 | 0 | 21 | 3.28 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:56 PM EST |
| 17.00 | 4.45 | 7.00 | 5.73 | 5.24 | 0.00 | 0.00% | 0.34 | 0 | 34 | 2.87 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 17.50 | 4.30 | 6.75 | 5.53 | 4.96 | 0.00 | 0.00% | 0.32 | 0 | 27 | 2.92 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 18.00 | 3.85 | 5.25 | 4.55 | 4.50 | -0.01 | -0.23% | 0.25 | 21 | 148 | 1.83 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 18.50 | 2.42 | 4.55 | 3.49 | 3.79 | 0.00 | 0.00% | 0.19 | 0 | 206 | 1.49 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:56 PM EST |
| 19.00 | 2.57 | 4.10 | 3.34 | 3.15 | -0.39 | -11.02% | 0.18 | 51 | 165 | 1.69 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 19.50 | 2.20 | 4.75 | 3.48 | 2.95 | 0.00 | 0.00% | 0.18 | 0 | 38 | 2.24 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:56 PM EST |
| 20.00 | 2.45 | 2.94 | 2.70 | 2.45 | +0.09 | +3.82% | 0.14 | 1 | 638 | 1.00 | 1.00 | 0.04 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 20.50 | 1.70 | 2.45 | 2.08 | 1.86 | -0.14 | -7.00% | 0.10 | 10 | 341 | 0.89 | 0.92 | 0.15 | -0.01 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 21.00 | 1.15 | 2.00 | 1.58 | 1.24 | -0.03 | -2.37% | 0.08 | 29 | 589 | 0.80 | 0.85 | 0.19 | -0.01 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 21.50 | 1.23 | 1.56 | 1.40 | 1.10 | -0.10 | -8.34% | 0.07 | 1 | 454 | 0.55 | 0.75 | 0.22 | -0.02 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 22.00 | 0.68 | 1.00 | 0.84 | 0.85 | -0.03 | -3.41% | 0.04 | 21 | 652 | 0.39 | 0.63 | 0.24 | -0.02 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 22.50 | 0.62 | 0.70 | 0.66 | 0.66 | +0.08 | +13.80% | 0.03 | 271 | 668 | 0.46 | 0.51 | 0.25 | -0.03 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 23.00 | 0.43 | 0.45 | 0.44 | 0.44 | +0.07 | +18.92% | 0.02 | 10,592 | 454 | 0.45 | 0.39 | 0.23 | -0.03 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 23.50 | 0.24 | 0.42 | 0.33 | 0.27 | -0.02 | -6.90% | 0.01 | 37 | 341 | 0.49 | 0.29 | 0.20 | -0.02 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 24.00 | 0.15 | 0.24 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 224 | 380 | 0.47 | 0.21 | 0.16 | -0.02 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 24.50 | 0.05 | 0.36 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.14 | 0.12 | -0.02 | 10/31/2025 | 11/4/2025 3:59:56 PM EST |
| 25.00 | 0.04 | 0.21 | 0.13 | 0.08 | -0.08 | -50.00% | 0.01 | 216 | 88 | 0.53 | 0.10 | 0.09 | -0.01 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 26.00 | 0.03 | 0.20 | 0.12 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 5 | 0.64 | 0.04 | 0.05 | -0.01 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 71 | 1.87 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 1.58 | 0.79 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.88 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 301 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 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 | 1.07 | 0.54 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.07 | 0.54 | % | 0.05 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 1.13 | 0.57 | % | 0.05 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 1.07 | 0.54 | % | 0.05 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 1.07 | 0.54 | % | 0.04 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.07 | 0.54 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 32 | 3.36 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/4/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.87 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/4/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.54 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 1.07 | 0.54 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.52 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 1.07 | 0.54 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 46 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 61 | 5,079 | 1.03 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.16 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 84 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.34 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.29 | 0.15 | 0.08 | -0.03 | -27.28% | 0.01 | 64 | 356 | 0.78 | 0.00 | 0.04 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 20.50 | 0.04 | 0.26 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 5 | 463 | 0.51 | -0.08 | 0.15 | -0.01 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.31 | 0.16 | 0.21 | -0.05 | -19.24% | 0.01 | 21 | 230 | 0.57 | -0.15 | 0.19 | -0.01 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 21.50 | 0.16 | 0.40 | 0.28 | 0.23 | -0.15 | -39.48% | 0.01 | 2,603 | 541 | 0.44 | -0.25 | 0.22 | -0.02 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 22.00 | 0.19 | 0.98 | 0.59 | 0.44 | -0.11 | -20.00% | 0.03 | 8,142 | 20 | 0.53 | -0.37 | 0.24 | -0.02 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 22.50 | 0.40 | 0.85 | 0.63 | 0.61 | -0.15 | -19.74% | 0.03 | 4 | 115 | 0.39 | -0.49 | 0.25 | -0.03 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 23.00 | 0.63 | 1.78 | 1.21 | 0.91 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.61 | 0.23 | -0.03 | 10/31/2025 | 11/4/2025 3:59:56 PM EST |
| 23.50 | 1.00 | 2.27 | 1.64 | % | 0.07 | 0 | 0 | 1.09 | -0.71 | 0.20 | -0.02 | 11/4/2025 3:59:56 PM EST | |||
| 24.00 | 1.31 | 2.54 | 1.93 | % | 0.08 | 0 | 0 | 1.05 | -0.79 | 0.16 | -0.02 | 11/4/2025 3:59:56 PM EST | |||
| 24.50 | 1.69 | 3.80 | 2.75 | % | 0.11 | 0 | 0 | 1.69 | -0.86 | 0.12 | -0.02 | 11/4/2025 3:59:56 PM EST | |||
| 25.00 | 1.35 | 4.60 | 2.98 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.01 | -0.90 | 0.09 | -0.01 | 10/24/2025 | 11/4/2025 3:59:56 PM EST |
| 26.00 | 2.80 | 5.55 | 4.18 | % | 0.16 | 0 | 0 | 2.17 | -0.96 | 0.05 | -0.01 | 11/4/2025 3:59:56 PM EST | |||
| 27.00 | 3.60 | 6.55 | 5.08 | % | 0.19 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 28.00 | 4.55 | 7.55 | 6.05 | % | 0.22 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 29.00 | 5.60 | 8.55 | 7.08 | % | 0.24 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 30.00 | 6.60 | 9.55 | 8.08 | % | 0.27 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 35.00 | 11.70 | 14.50 | 13.10 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST |