Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $21.62 as of 10/30/2025 10:01:38 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 | 15.20 | 18.00 | 16.60 | 16.68 | 0.00 | 0.00% | 3.32 | 0 | 1 | 9.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 7.50 | 12.75 | 15.85 | 14.30 | 14.09 | % | 1.91 | 1 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST | |
| 9.00 | 11.20 | 13.95 | 12.58 | % | 1.40 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 10.00 | 10.20 | 13.60 | 11.90 | 7.50 | 0.00 | 0.00% | 1.19 | 0 | 1 | 7.03 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:50 PM EST |
| 11.00 | 9.40 | 12.05 | 10.73 | 7.67 | 0.00 | 0.00% | 0.98 | 0 | 19 | 5.04 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:50 PM EST |
| 12.00 | 8.45 | 10.95 | 9.70 | 6.70 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:50 PM EST |
| 12.50 | 7.70 | 11.10 | 9.40 | % | 0.75 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 13.00 | 7.75 | 10.60 | 9.18 | 7.30 | 0.00 | 0.00% | 0.71 | 0 | 32 | 3.17 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:50 PM EST |
| 13.50 | 6.70 | 9.95 | 8.33 | % | 0.62 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 14.00 | 6.30 | 9.15 | 7.73 | % | 0.55 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 14.50 | 5.70 | 8.45 | 7.08 | 6.86 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 15.00 | 5.20 | 8.60 | 6.90 | 6.18 | 0.00 | 0.00% | 0.46 | 0 | 22 | 3.81 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 15.50 | 5.35 | 7.90 | 6.63 | 6.12 | +0.27 | +4.62% | 0.43 | 5 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 16.00 | 4.90 | 7.40 | 6.15 | 5.15 | 0.00 | 0.00% | 0.38 | 0 | 22 | 2.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 16.50 | 4.70 | 6.45 | 5.58 | 2.47 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:50 PM EST |
| 17.00 | 3.70 | 6.00 | 4.85 | 4.39 | 0.00 | 0.00% | 0.29 | 0 | 147 | 1.21 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:50 PM EST |
| 17.50 | 3.45 | 5.80 | 4.63 | 3.85 | 0.00 | 0.00% | 0.26 | 0 | 489 | 1.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 18.00 | 3.00 | 5.35 | 4.18 | 3.70 | +0.13 | +3.65% | 0.23 | 16 | 334 | 1.44 | 1.00 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 18.50 | 1.55 | 4.85 | 3.20 | 2.96 | 0.00 | 0.00% | 0.17 | 0 | 33 | 2.04 | 0.98 | 0.03 | 0.00 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 19.00 | 2.03 | 4.10 | 3.07 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 270 | 1.82 | 0.94 | 0.06 | -0.01 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 19.50 | 2.09 | 3.05 | 2.57 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 175 | 0.90 | 0.90 | 0.09 | -0.02 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 20.00 | 1.72 | 1.93 | 1.83 | 1.75 | +0.12 | +7.37% | 0.09 | 106 | 666 | 0.63 | 0.84 | 0.13 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 20.50 | 0.79 | 1.61 | 1.20 | 1.37 | +0.21 | +18.11% | 0.06 | 97 | 76 | 0.60 | 0.76 | 0.18 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 21.00 | 0.91 | 1.10 | 1.01 | 1.00 | +0.16 | +19.05% | 0.05 | 301 | 4,166 | 0.52 | 0.67 | 0.23 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 21.50 | 0.60 | 0.69 | 0.65 | 0.68 | +0.13 | +23.64% | 0.03 | 2,967 | 9,415 | 0.46 | 0.54 | 0.27 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 22.00 | 0.40 | 0.42 | 0.41 | 0.40 | +0.04 | +11.12% | 0.02 | 7,242 | 7,849 | 0.46 | 0.40 | 0.28 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.01 | +4.17% | 0.01 | 870 | 2,384 | 0.45 | 0.28 | 0.25 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 23.00 | 0.14 | 0.18 | 0.16 | 0.14 | -0.02 | -12.50% | 0.01 | 229 | 1,226 | 0.46 | 0.19 | 0.19 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 23.50 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 97 | 54 | 0.50 | 0.13 | 0.14 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 24.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 80 | 571 | 0.52 | 0.09 | 0.11 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 24.50 | 0.00 | 0.76 | 0.38 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.11 | 0.03 | 0.05 | -0.01 | 10/22/2025 | 10/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 17 | 82 | 0.67 | 0.02 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 25.50 | 0.00 | 0.50 | 0.25 | 0.01 | % | 0.01 | 12 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST | |
| 26.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 6 | 16 | 1.52 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 26.50 | 0.00 | 0.63 | 0.32 | 0.01 | % | 0.01 | 8 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST | |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.69 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:50 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 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 | 1.12 | 0.56 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.04 | 1.02 | % | 0.14 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 1.37 | 0.69 | % | 0.08 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 1.06 | 0.53 | % | 0.05 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 1.12 | 0.56 | % | 0.04 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.76 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 1.06 | 0.53 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.17 | -89.48% | 0.01 | 4 | 66 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 55 | 2.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.05 | -71.43% | 0.01 | 2 | 162 | 1.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 17.00 | 0.01 | 0.29 | 0.15 | 0.03 | -0.07 | -70.00% | 0.01 | 198 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.48 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.13 | 0.00 | 0.02 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 18.50 | 0.01 | 0.58 | 0.30 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.97 | -0.02 | 0.03 | 0.00 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 19.00 | 0.01 | 0.40 | 0.21 | 0.07 | +0.01 | +16.67% | 0.01 | 1 | 198 | 0.96 | -0.06 | 0.06 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 19.50 | 0.06 | 0.19 | 0.13 | 0.07 | -0.06 | -46.16% | 0.01 | 506 | 7,197 | 0.63 | -0.10 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 20.00 | 0.10 | 0.11 | 0.11 | 0.14 | -0.06 | -30.00% | 0.01 | 18 | 4,418 | 0.48 | -0.16 | 0.13 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 20.50 | 0.12 | 0.46 | 0.29 | 0.18 | -0.21 | -53.85% | 0.01 | 200 | 4,225 | 0.57 | -0.24 | 0.18 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 21.00 | 0.24 | 0.37 | 0.31 | 0.27 | -0.17 | -38.64% | 0.01 | 171 | 2,228 | 0.44 | -0.33 | 0.23 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 21.50 | 0.43 | 0.62 | 0.53 | 0.50 | -0.21 | -29.58% | 0.02 | 160 | 49 | 0.46 | -0.46 | 0.27 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 22.00 | 0.69 | 1.25 | 0.97 | 0.73 | -0.25 | -25.51% | 0.04 | 126 | 16 | 0.58 | -0.60 | 0.28 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 22.50 | 0.80 | 1.94 | 1.37 | 1.08 | -0.38 | -26.03% | 0.06 | 6 | 7 | 0.64 | -0.72 | 0.25 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 23.00 | 1.11 | 2.59 | 1.85 | % | 0.08 | 0 | 0 | 0.74 | -0.81 | 0.19 | -0.03 | 10/30/2025 3:59:50 PM EST | |||
| 23.50 | 0.68 | 3.15 | 1.92 | % | 0.08 | 0 | 0 | 1.06 | -0.87 | 0.14 | -0.02 | 10/30/2025 3:59:50 PM EST | |||
| 24.00 | 0.80 | 3.75 | 2.28 | % | 0.09 | 0 | 0 | 1.85 | -0.91 | 0.11 | -0.02 | 10/30/2025 3:59:50 PM EST | |||
| 24.50 | 1.79 | 4.85 | 3.32 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.85 | -0.97 | 0.05 | -0.01 | 10/8/2025 | 10/30/2025 3:59:50 PM EST |
| 25.00 | 2.28 | 5.40 | 3.84 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 26 | 2.56 | -0.98 | 0.03 | 0.00 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 25.50 | 2.75 | 5.85 | 4.30 | % | 0.17 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 26.00 | 3.25 | 6.30 | 4.78 | 6.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.70 | -1.00 | 0.01 | 0.00 | 9/26/2025 | 10/30/2025 3:59:50 PM EST |
| 26.50 | 3.70 | 6.35 | 5.03 | % | 0.19 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 27.00 | 4.25 | 7.30 | 5.78 | % | 0.21 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 27.50 | 4.75 | 7.75 | 6.25 | % | 0.23 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 28.00 | 5.25 | 7.60 | 6.43 | % | 0.23 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 28.50 | 5.75 | 8.85 | 7.30 | % | 0.26 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 29.00 | 6.25 | 9.30 | 7.78 | % | 0.27 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 30.00 | 7.25 | 10.30 | 8.78 | % | 0.29 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 35.00 | 12.35 | 15.30 | 13.83 | % | 0.40 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST |