Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $21.15 as of 10/27/2025 4:27:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.40 | 21.40 | 20.40 | 17.97 | 0.00 | 0.00% | 20.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 4:00:02 PM EST |
| 2.00 | 18.35 | 21.15 | 19.75 | 8.75 | 0.00 | 0.00% | 9.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 10/27/2025 4:00:02 PM EST |
| 3.00 | 17.35 | 19.40 | 18.38 | 15.76 | 0.00 | 0.00% | 6.13 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 4:00:02 PM EST |
| 4.00 | 16.40 | 17.70 | 17.05 | 15.20 | 0.00 | 0.00% | 4.26 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 4:00:02 PM EST |
| 5.00 | 15.40 | 17.40 | 16.40 | 12.70 | 0.00 | 0.00% | 3.28 | 0 | 178 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 4:00:02 PM EST |
| 6.00 | 14.40 | 17.20 | 15.80 | 13.20 | 0.00 | 0.00% | 2.63 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 4:00:02 PM EST |
| 7.00 | 13.25 | 15.55 | 14.40 | 14.25 | +3.35 | +30.74% | 2.06 | 10 | 456 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 8.00 | 12.40 | 14.75 | 13.58 | 12.02 | 0.00 | 0.00% | 1.70 | 0 | 519 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 4:00:02 PM EST |
| 9.00 | 11.70 | 14.20 | 12.95 | 12.06 | +2.71 | +28.99% | 1.44 | 2 | 5,413 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 10.00 | 10.60 | 11.60 | 11.10 | 11.15 | +0.01 | +0.09% | 1.11 | 60 | 5,211 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 11.00 | 9.45 | 11.20 | 10.33 | 9.89 | 0.00 | 0.00% | 0.94 | 0 | 1,693 | 1.92 | 0.99 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 4:00:02 PM EST |
| 12.00 | 9.00 | 9.85 | 9.43 | 9.42 | -0.03 | -0.32% | 0.79 | 4 | 21,847 | 1.49 | 0.99 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 13.00 | 8.00 | 8.50 | 8.25 | 8.36 | -0.14 | -1.65% | 0.63 | 2 | 7,185 | 1.07 | 0.98 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 14.00 | 6.90 | 7.80 | 7.35 | 7.43 | -0.07 | -0.94% | 0.53 | 3 | 20,405 | 1.14 | 0.96 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 15.00 | 6.20 | 7.00 | 6.60 | 6.47 | +0.12 | +1.89% | 0.44 | 14 | 10,947 | 0.81 | 0.93 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 16.00 | 4.55 | 5.80 | 5.18 | 5.60 | +0.10 | +1.82% | 0.32 | 2 | 2,830 | 0.86 | 0.90 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 17.00 | 4.40 | 5.15 | 4.78 | 4.55 | -0.27 | -5.61% | 0.28 | 15 | 5,060 | 0.70 | 0.86 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 18.00 | 2.94 | 4.05 | 3.50 | 3.97 | +0.23 | +6.15% | 0.19 | 247 | 8,021 | 0.71 | 0.81 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 19.00 | 2.65 | 3.30 | 2.98 | 3.23 | +0.31 | +10.62% | 0.16 | 75 | 7,416 | 0.55 | 0.74 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 20.00 | 2.25 | 2.31 | 2.28 | 2.27 | -0.08 | -3.41% | 0.11 | 1,467 | 18,873 | 0.52 | 0.66 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 21.00 | 1.59 | 1.71 | 1.65 | 1.68 | -0.05 | -2.89% | 0.08 | 1,638 | 12,018 | 0.49 | 0.55 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 22.00 | 1.10 | 1.19 | 1.15 | 1.16 | -0.04 | -3.34% | 0.05 | 1,062 | 18,724 | 0.47 | 0.44 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 23.00 | 0.71 | 0.80 | 0.76 | 0.81 | +0.01 | +1.25% | 0.03 | 107 | 11,088 | 0.45 | 0.33 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 24.00 | 0.39 | 0.48 | 0.44 | 0.45 | -0.06 | -11.77% | 0.02 | 100 | 6,266 | 0.42 | 0.24 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 25.00 | 0.20 | 0.27 | 0.24 | 0.22 | -0.03 | -12.00% | 0.01 | 332 | 14,185 | 0.40 | 0.16 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 26.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.01 | +7.70% | 0.01 | 236 | 834 | 0.40 | 0.10 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | 0.07 | 0.04 | 0.00 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.53 | 0.04 | 0.03 | 0.00 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 0.97 | 0.03 | 0.02 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 30.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 25 | 3,312 | 0.44 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 38.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.23 | 0.12 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 252 | 3.57 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/27/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,761 | 2.24 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 204 | 3.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,344 | 1.43 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9,105 | 1.64 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,663 | 1.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13,784 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 4:00:02 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 322 | 2,539 | 0.83 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 12.00 | 0.03 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,151 | 0.84 | -0.01 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 721 | 1.20 | -0.02 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 14.00 | 0.05 | 0.27 | 0.16 | 0.11 | -0.03 | -21.43% | 0.01 | 300 | 5,136 | 0.72 | -0.04 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 15.00 | 0.05 | 0.28 | 0.17 | 0.13 | -0.03 | -18.75% | 0.01 | 15 | 6,591 | 0.63 | -0.07 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 16.00 | 0.11 | 0.32 | 0.22 | 0.18 | -0.02 | -10.00% | 0.01 | 5 | 793 | 0.59 | -0.10 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 17.00 | 0.30 | 0.41 | 0.36 | 0.37 | +0.05 | +15.63% | 0.02 | 1,263 | 9,735 | 0.58 | -0.14 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 18.00 | 0.46 | 0.59 | 0.53 | 0.51 | +0.01 | +2.00% | 0.03 | 63 | 3,903 | 0.55 | -0.19 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 19.00 | 0.72 | 0.81 | 0.77 | 0.70 | -0.05 | -6.67% | 0.04 | 12 | 4,336 | 0.53 | -0.26 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 20.00 | 1.07 | 1.09 | 1.08 | 1.08 | +0.05 | +4.86% | 0.05 | 2,813 | 2,929 | 0.51 | -0.34 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 21.00 | 1.44 | 1.52 | 1.48 | 1.43 | 0.00 | 0.00% | 0.07 | 0 | 1,912 | 0.49 | -0.45 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 4:00:02 PM EST |
| 22.00 | 1.91 | 1.99 | 1.95 | 1.90 | +0.04 | +2.16% | 0.09 | 82 | 841 | 0.47 | -0.56 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 23.00 | 2.15 | 2.83 | 2.49 | 2.34 | -0.10 | -4.10% | 0.11 | 1 | 23 | 0.41 | -0.67 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 24.00 | 2.65 | 5.05 | 3.85 | % | 0.16 | 0 | 0 | 1.02 | -0.76 | 0.09 | -0.01 | 10/27/2025 4:00:02 PM EST | |||
| 25.00 | 3.55 | 5.20 | 4.38 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.83 | -0.84 | 0.07 | -0.01 | 9/19/2025 | 10/27/2025 4:00:02 PM EST |
| 26.00 | 4.50 | 5.70 | 5.10 | % | 0.20 | 0 | 0 | 0.73 | -0.90 | 0.06 | -0.01 | 10/27/2025 4:00:02 PM EST | |||
| 27.00 | 4.70 | 6.65 | 5.68 | % | 0.21 | 0 | 0 | 0.78 | -0.93 | 0.04 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 28.00 | 5.75 | 7.85 | 6.80 | % | 0.24 | 0 | 0 | 0.93 | -0.96 | 0.03 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 29.00 | 7.15 | 8.70 | 7.93 | % | 0.27 | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 30.00 | 8.05 | 10.05 | 9.05 | % | 0.30 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 31.00 | 9.30 | 10.65 | 9.98 | % | 0.32 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 32.00 | 9.95 | 11.65 | 10.80 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 33.00 | 10.85 | 12.85 | 11.85 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 34.00 | 11.45 | 13.80 | 12.63 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 35.00 | 12.90 | 14.65 | 13.78 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 36.00 | 13.90 | 15.85 | 14.88 | % | 0.41 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 37.00 | 15.05 | 16.65 | 15.85 | % | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST | |||
| 38.00 | 15.95 | 17.65 | 16.80 | % | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:02 PM EST |