Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $19.33 as of 9/19/2025 9:45:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.00 | 18.05 | 16.53 | % | 5.51 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 4.00 | 13.75 | 17.25 | 15.50 | % | 3.88 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 5.00 | 13.10 | 15.80 | 14.45 | 6.57 | 0.00 | 0.00% | 2.89 | 0 | 8 | 3.98 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 3:59:56 PM EST |
| 6.00 | 11.85 | 14.80 | 13.33 | 12.05 | 0.00 | 0.00% | 2.22 | 0 | 888 | 3.54 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 7.00 | 11.05 | 13.90 | 12.48 | % | 1.78 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 8.00 | 9.95 | 12.60 | 11.28 | 10.86 | 0.00 | 0.00% | 1.41 | 0 | 12 | 2.46 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 9.00 | 10.00 | 11.90 | 10.95 | 9.24 | 0.00 | 0.00% | 1.22 | 0 | 19 | 2.40 | 0.99 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 10.00 | 8.55 | 10.35 | 9.45 | 8.19 | 0.00 | 0.00% | 0.94 | 0 | 1,370 | 1.77 | 0.98 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 11.00 | 7.65 | 8.80 | 8.23 | 8.17 | +0.72 | +9.67% | 0.75 | 15 | 2,197 | 0.97 | 0.96 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 12.00 | 7.50 | 7.65 | 7.58 | 7.22 | +0.47 | +6.97% | 0.63 | 12 | 4,014 | 0.88 | 0.94 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 13.00 | 6.00 | 6.95 | 6.48 | 6.75 | +0.83 | +14.02% | 0.50 | 22 | 3,113 | 0.91 | 0.91 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 14.00 | 5.35 | 6.10 | 5.73 | 5.45 | +0.40 | +7.93% | 0.41 | 13 | 8,434 | 0.57 | 0.88 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 15.00 | 4.15 | 5.10 | 4.63 | 4.63 | +0.55 | +13.48% | 0.31 | 36 | 2,578 | 0.63 | 0.84 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 16.00 | 4.05 | 5.50 | 4.78 | 3.85 | +0.78 | +25.41% | 0.30 | 46 | 737 | 0.72 | 0.80 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.00 | 3.30 | 3.60 | 3.45 | 3.17 | +0.66 | +26.30% | 0.20 | 184 | 4,839 | 0.63 | 0.74 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 18.00 | 2.80 | 2.95 | 2.88 | 2.87 | +0.32 | +12.55% | 0.16 | 124 | 1,277 | 0.65 | 0.68 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 19.00 | 2.26 | 2.54 | 2.40 | 2.30 | +0.42 | +22.34% | 0.13 | 1,199 | 1,140 | 0.61 | 0.60 | 0.08 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.00 | 1.53 | 1.78 | 1.66 | 1.79 | +0.16 | +9.82% | 0.08 | 1,625 | 4,587 | 0.61 | 0.52 | 0.09 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.00 | 1.27 | 1.42 | 1.35 | 1.21 | +0.01 | +0.84% | 0.06 | 101 | 2,268 | 0.59 | 0.43 | 0.09 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 22.00 | 0.92 | 1.00 | 0.96 | 0.95 | -0.05 | -5.00% | 0.04 | 9,837 | 4,139 | 0.56 | 0.35 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 23.00 | 0.42 | 0.75 | 0.59 | 0.62 | -0.14 | -18.43% | 0.03 | 443 | 354 | 0.53 | 0.29 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 24.00 | 0.27 | 0.64 | 0.46 | 0.68 | +0.18 | +36.00% | 0.02 | 222 | 103 | 0.53 | 0.23 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 25.00 | 0.28 | 0.39 | 0.34 | 0.50 | +0.25 | +100.00% | 0.01 | 39 | 126 | 0.53 | 0.19 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 26.00 | 0.02 | 0.35 | 0.19 | 0.16 | +0.15 | +1,500.00% | 0.01 | 1 | 20 | 0.46 | 0.16 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.80 | 0.11 | 0.04 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.21 | 1.11 | 0.18 | +0.11 | +157.15% | 0.04 | 1 | 5 | 1.42 | 0.08 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 29.00 | 0.05 | 0.76 | 0.41 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.72 | 0.07 | 0.03 | -0.01 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 330 | 0.58 | 0.05 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 2.16 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 114 | 1.56 | 0.03 | 0.02 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.61 | 0.02 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 9/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 2.14 | 1.07 | % | 0.18 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.15 | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 3:59:56 PM EST |
| 8.00 | 0.01 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 143 | 1.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 9.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 770 | 0.93 | -0.01 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 10.00 | 0.03 | 0.29 | 0.16 | 0.10 | -0.01 | -9.10% | 0.02 | 56 | 3,937 | 1.00 | -0.02 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 11.00 | 0.10 | 0.21 | 0.16 | 0.09 | -0.03 | -25.00% | 0.01 | 2 | 1,982 | 0.91 | -0.04 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 12.00 | 0.10 | 0.28 | 0.19 | 0.15 | -0.05 | -25.00% | 0.02 | 23 | 2,517 | 0.83 | -0.06 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 13.00 | 0.07 | 0.42 | 0.25 | 0.23 | -0.10 | -30.31% | 0.02 | 3,014 | 466 | 0.77 | -0.09 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 14.00 | 0.29 | 0.41 | 0.35 | 0.35 | -0.09 | -20.46% | 0.02 | 742 | 4,899 | 0.75 | -0.12 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 15.00 | 0.44 | 0.60 | 0.52 | 0.55 | -0.14 | -20.29% | 0.03 | 982 | 2,188 | 0.73 | -0.16 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 16.00 | 0.67 | 0.80 | 0.74 | 0.81 | -0.21 | -20.59% | 0.05 | 3,044 | 5,029 | 0.70 | -0.20 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.00 | 0.90 | 1.12 | 1.01 | 1.14 | -0.22 | -16.18% | 0.06 | 128 | 2,559 | 0.68 | -0.26 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 18.00 | 1.11 | 1.43 | 1.27 | 1.49 | -0.27 | -15.35% | 0.07 | 115 | 3,158 | 0.67 | -0.32 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 19.00 | 1.67 | 1.88 | 1.78 | 1.96 | -0.30 | -13.28% | 0.09 | 105 | 605 | 0.65 | -0.40 | 0.08 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.00 | 2.09 | 2.55 | 2.32 | 2.46 | -0.37 | -13.08% | 0.12 | 37 | 192 | 0.62 | -0.48 | 0.09 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.00 | 2.65 | 3.00 | 2.83 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.61 | -0.57 | 0.09 | -0.02 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 22.00 | 1.66 | 3.90 | 2.78 | 3.70 | +0.05 | +1.37% | 0.13 | 1 | 11 | 0.79 | -0.65 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 23.00 | 2.41 | 6.30 | 4.36 | % | 0.19 | 0 | 0 | 1.27 | -0.71 | 0.07 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 24.00 | 3.20 | 7.05 | 5.13 | % | 0.21 | 0 | 0 | 1.27 | -0.77 | 0.07 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 25.00 | 3.85 | 7.90 | 5.88 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.31 | -0.81 | 0.06 | -0.01 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 26.00 | 4.80 | 8.80 | 6.80 | % | 0.26 | 0 | 0 | 1.35 | -0.84 | 0.05 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 27.00 | 5.90 | 9.75 | 7.83 | 7.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.40 | -0.89 | 0.04 | -0.01 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 28.00 | 7.35 | 9.80 | 8.58 | 8.90 | % | 0.31 | 3 | 0 | 1.14 | -0.92 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 29.00 | 7.70 | 11.75 | 9.73 | % | 0.34 | 0 | 0 | 1.52 | -0.93 | 0.03 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 30.00 | 9.05 | 12.45 | 10.75 | % | 0.36 | 0 | 0 | 1.48 | -0.95 | 0.02 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 31.00 | 10.50 | 13.70 | 12.10 | % | 0.39 | 0 | 0 | 1.62 | -0.97 | 0.02 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 32.00 | 11.35 | 14.05 | 12.70 | % | 0.40 | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 33.00 | 11.85 | 15.45 | 13.65 | % | 0.41 | 0 | 0 | 1.63 | -0.98 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 34.00 | 13.05 | 16.45 | 14.75 | % | 0.43 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 35.00 | 13.75 | 17.45 | 15.60 | % | 0.45 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 36.00 | 14.85 | 18.45 | 16.65 | % | 0.46 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 37.00 | 16.05 | 19.45 | 17.75 | % | 0.48 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 38.00 | 17.35 | 20.45 | 18.90 | % | 0.50 | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST |