Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $23.03 as of 11/14/2025 9:58:06 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 | 16.85 | 20.15 | 18.50 | % | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 7.50 | 14.15 | 17.70 | 15.93 | 15.54 | 0.00 | 0.00% | 2.12 | 0 | 18 | 7.60 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:53 PM EST |
| 10.00 | 11.65 | 15.20 | 13.43 | % | 1.34 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 11.00 | 10.85 | 14.20 | 12.53 | 12.24 | +0.16 | +1.33% | 1.14 | 18 | 18 | 5.34 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 12.00 | 10.10 | 13.20 | 11.65 | 10.99 | +1.51 | +15.93% | 0.97 | 8 | 140 | 3.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 13.00 | 9.30 | 11.40 | 10.35 | 9.41 | 0.00 | 0.00% | 0.80 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 13.50 | 8.60 | 11.70 | 10.15 | 4.37 | 0.00 | 0.00% | 0.75 | 0 | 35 | 4.21 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/14/2025 3:59:53 PM EST |
| 14.00 | 8.10 | 11.20 | 9.65 | 4.85 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 3:59:53 PM EST |
| 14.50 | 7.60 | 10.70 | 9.15 | % | 0.63 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 15.00 | 7.10 | 10.20 | 8.65 | 3.80 | 0.00 | 0.00% | 0.58 | 0 | 6 | 3.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 3:59:53 PM EST |
| 15.50 | 6.70 | 9.70 | 8.20 | 7.69 | 0.00 | 0.00% | 0.53 | 0 | 26 | 2.77 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:53 PM EST |
| 16.00 | 6.10 | 9.20 | 7.65 | 6.45 | 0.00 | 0.00% | 0.48 | 0 | 31 | 2.67 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 16.50 | 5.60 | 8.60 | 7.10 | 6.35 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 17.00 | 5.30 | 6.65 | 5.98 | 5.38 | 0.00 | 0.00% | 0.35 | 0 | 68 | 1.72 | 1.00 | 0.01 | 0.00 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 17.50 | 4.75 | 6.90 | 5.83 | 5.40 | 0.00 | 0.00% | 0.33 | 0 | 59 | 2.25 | 0.99 | 0.01 | 0.00 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 18.00 | 4.25 | 5.75 | 5.00 | 4.88 | +0.38 | +8.45% | 0.28 | 2 | 132 | 1.59 | 0.98 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 18.50 | 3.75 | 5.90 | 4.83 | 4.07 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.98 | 0.97 | 0.03 | -0.01 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 19.00 | 3.85 | 4.30 | 4.08 | 3.37 | 0.00 | 0.00% | 0.21 | 0 | 199 | 1.10 | 0.95 | 0.04 | -0.01 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 19.50 | 3.00 | 5.00 | 4.00 | 1.71 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.78 | 0.93 | 0.05 | -0.01 | 10/28/2025 | 11/14/2025 3:59:53 PM EST |
| 20.00 | 3.05 | 3.50 | 3.28 | 3.20 | +0.85 | +36.17% | 0.16 | 5 | 275 | 0.70 | 0.89 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 20.50 | 2.08 | 3.95 | 3.02 | 2.13 | 0.00 | 0.00% | 0.15 | 0 | 77 | 1.49 | 0.87 | 0.09 | -0.02 | 11/4/2025 | 11/14/2025 3:59:53 PM EST |
| 21.00 | 1.06 | 2.54 | 1.80 | 1.66 | -0.24 | -12.64% | 0.09 | 23 | 450 | 0.87 | 0.79 | 0.10 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 21.50 | 1.65 | 2.05 | 1.85 | 1.81 | +0.46 | +34.08% | 0.09 | 2 | 443 | 0.52 | 0.74 | 0.13 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 22.00 | 1.35 | 2.60 | 1.98 | 1.60 | +0.82 | +105.13% | 0.09 | 242 | 406 | 0.80 | 0.68 | 0.15 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 22.50 | 0.51 | 1.50 | 1.01 | 1.30 | +0.76 | +140.75% | 0.04 | 228 | 314 | 0.38 | 0.60 | 0.17 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 23.00 | 0.94 | 1.05 | 1.00 | 0.97 | +0.63 | +185.30% | 0.04 | 1,735 | 1,085 | 0.56 | 0.52 | 0.18 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 23.50 | 0.73 | 0.80 | 0.77 | 0.74 | +0.51 | +221.74% | 0.03 | 1,399 | 969 | 0.54 | 0.43 | 0.17 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 24.00 | 0.58 | 0.70 | 0.64 | 0.62 | +0.45 | +264.71% | 0.03 | 1,692 | 561 | 0.55 | 0.36 | 0.15 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 24.50 | 0.40 | 0.46 | 0.43 | 0.43 | +0.28 | +186.67% | 0.02 | 930 | 35 | 0.54 | 0.31 | 0.13 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 25.00 | 0.34 | 0.35 | 0.35 | 0.34 | +0.25 | +277.78% | 0.01 | 7,228 | 1,020 | 0.56 | 0.27 | 0.12 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 25.50 | 0.11 | 0.25 | 0.18 | 0.25 | +0.24 | +2,400.00% | 0.01 | 131 | 3 | 0.48 | 0.25 | 0.10 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 26.00 | 0.05 | 0.39 | 0.22 | 0.19 | +0.13 | +216.67% | 0.01 | 208 | 2 | 0.54 | 0.18 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 26.50 | 0.04 | 0.74 | 0.39 | 0.11 | +0.10 | +1,000.00% | 0.01 | 1 | 3 | 0.74 | 0.15 | 0.08 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.98 | 0.49 | 0.06 | +0.03 | +100.00% | 0.02 | 175 | 171 | 1.28 | 0.08 | 0.06 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.07 | 0.05 | -0.01 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 28.00 | 0.01 | 0.84 | 0.43 | 0.08 | +0.07 | +700.00% | 0.02 | 66 | 5 | 0.90 | 0.07 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.04 | 0.03 | -0.01 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 1.51 | 0.03 | 0.02 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 29.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.14 | 0.02 | 0.02 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 3 | 11 | 0.83 | 0.02 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 30.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.21 | 0.02 | 0.02 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 35.00 | 0.01 | 0.27 | 0.14 | 0.02 | % | 0.00 | 50 | 0 | 1.18 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 5.28 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/14/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.26 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/14/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 1.24 | 0.62 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.31 | 0.66 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.06 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/14/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 85 | 2.42 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/14/2025 3:59:53 PM EST |
| 16.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.71 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/14/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.03 | -33.34% | 0.01 | 3 | 52 | 1.25 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.68 | 0.34 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.62 | -0.01 | 0.01 | 0.00 | 10/13/2025 | 11/14/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.57 | -0.02 | 0.02 | 0.00 | 10/28/2025 | 11/14/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.45 | -0.03 | 0.03 | -0.01 | 10/29/2025 | 11/14/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 1.06 | 0.53 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.58 | -0.05 | 0.04 | -0.01 | 11/7/2025 | 11/14/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.38 | -0.07 | 0.05 | -0.01 | 11/11/2025 | 11/14/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.44 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.67 | -0.11 | 0.07 | -0.02 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 1.31 | 0.66 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.39 | -0.13 | 0.09 | -0.02 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.08 | -24.25% | 0.01 | 23 | 5,318 | 0.56 | -0.21 | 0.10 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 21.50 | 0.24 | 0.41 | 0.33 | 0.28 | -0.26 | -48.15% | 0.02 | 25 | 215 | 0.50 | -0.26 | 0.13 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 22.00 | 0.36 | 0.55 | 0.46 | 0.50 | -0.19 | -27.54% | 0.02 | 33 | 229 | 0.49 | -0.32 | 0.15 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 22.50 | 0.53 | 0.76 | 0.65 | 0.58 | 0.00 | 0.00% | 0.03 | 84 | 36 | 0.49 | -0.40 | 0.17 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 23.00 | 0.75 | 1.00 | 0.88 | 0.89 | +0.02 | +2.30% | 0.04 | 76 | 102 | 0.49 | -0.48 | 0.18 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 23.50 | 1.01 | 1.29 | 1.15 | 1.12 | -0.38 | -25.34% | 0.05 | 20 | 5 | 0.48 | -0.57 | 0.17 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 24.00 | 0.18 | 3.25 | 1.72 | 1.61 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.48 | -0.64 | 0.15 | -0.03 | 11/6/2025 | 11/14/2025 3:59:53 PM EST |
| 24.50 | 1.50 | 3.55 | 2.53 | % | 0.10 | 0 | 0 | 1.42 | -0.69 | 0.13 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 25.00 | 1.07 | 3.75 | 2.41 | 2.71 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.35 | -0.73 | 0.12 | -0.03 | 10/31/2025 | 11/14/2025 3:59:53 PM EST |
| 25.50 | 2.20 | 4.55 | 3.38 | % | 0.13 | 0 | 0 | 1.32 | -0.75 | 0.10 | -0.04 | 11/14/2025 3:59:53 PM EST | |||
| 26.00 | 2.45 | 5.10 | 3.78 | 3.45 | +0.03 | +0.88% | 0.15 | 2 | 4 | 1.78 | -0.82 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 26.50 | 2.05 | 4.80 | 3.43 | % | 0.13 | 0 | 0 | 1.40 | -0.85 | 0.08 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 27.00 | 2.55 | 5.30 | 3.93 | % | 0.15 | 0 | 0 | 1.47 | -0.92 | 0.06 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 27.50 | 3.00 | 5.80 | 4.40 | % | 0.16 | 0 | 0 | 1.54 | -0.93 | 0.05 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 28.00 | 3.55 | 6.25 | 4.90 | % | 0.18 | 0 | 0 | 1.58 | -0.93 | 0.04 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 28.50 | 3.80 | 6.75 | 5.28 | % | 0.19 | 0 | 0 | 1.65 | -0.96 | 0.03 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 29.00 | 4.45 | 7.25 | 5.85 | % | 0.20 | 0 | 0 | 1.71 | -0.97 | 0.02 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 29.50 | 5.00 | 7.75 | 6.38 | % | 0.22 | 0 | 0 | 1.77 | -0.98 | 0.02 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 30.00 | 6.10 | 9.10 | 7.60 | % | 0.25 | 0 | 0 | 1.83 | -0.98 | 0.02 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 30.50 | 6.80 | 9.60 | 8.20 | % | 0.27 | 0 | 0 | 1.89 | -0.98 | 0.02 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 35.00 | 11.05 | 14.00 | 12.53 | % | 0.36 | 0 | 0 | 2.84 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST |