Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $9.16 as of 5/16/2025 9:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 8.70 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 2.00 | 7.10 | 7.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 3.00 | 6.15 | 6.35 | 6.75 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.99 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 4.00 | 5.25 | 5.40 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 5.00 | 4.35 | 4.50 | 3.85 | 0.00 | 0.00% | 0 | 367 | 0.58 | 0.93 | 0.03 | 0.00 | 5/7/2025 | 5/16/2025 4:00:00 PM EST |
| 6.00 | 3.50 | 3.65 | 3.25 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.88 | 0.05 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 7.00 | 2.79 | 2.86 | 2.95 | 0.00 | 0.00% | 0 | 599 | 0.55 | 0.81 | 0.07 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 8.00 | 1.98 | 2.18 | 2.19 | -0.03 | -1.36% | 216 | 550 | 0.49 | 0.72 | 0.09 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 9.00 | 1.45 | 1.67 | 1.62 | -0.24 | -12.91% | 6 | 5,255 | 0.49 | 0.62 | 0.11 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 10.00 | 1.17 | 1.23 | 1.17 | -0.06 | -4.88% | 75 | 6,417 | 0.51 | 0.51 | 0.12 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 11.00 | 0.82 | 0.89 | 0.84 | -0.03 | -3.45% | 1 | 1,034 | 0.50 | 0.41 | 0.11 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 12.00 | 0.58 | 0.64 | 0.61 | -0.01 | -1.62% | 12 | 8,318 | 0.49 | 0.32 | 0.10 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 13.00 | 0.40 | 0.47 | 0.50 | 0.00 | 0.00% | 0 | 2,146 | 0.49 | 0.25 | 0.09 | 0.00 | 5/9/2025 | 5/16/2025 4:00:00 PM EST |
| 14.00 | 0.28 | 0.34 | 0.33 | 0.00 | 0.00% | 7,361 | 171 | 0.49 | 0.20 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.25 | 0.21 | -0.01 | -4.55% | 90 | 1,753 | 0.49 | 0.17 | 0.07 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 16.00 | 0.14 | 0.19 | 0.25 | 0.00 | 0.00% | 0 | 150 | 0.49 | 0.14 | 0.06 | 0.00 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 17.00 | 0.10 | 0.14 | 0.11 | -0.05 | -31.25% | 134 | 1,395 | 0.49 | 0.11 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 20.00 | 0.01 | 0.46 | 0.07 | 0.00 | 0.00% | 0 | 300 | 0.69 | 0.06 | 0.03 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.39 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.40 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 3.00 | 0.01 | 0.43 | 0.18 | 0.00 | 0.00% | 0 | 252 | 1.19 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:00 PM EST |
| 4.00 | 0.03 | 0.48 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.03 | 0.01 | 0.00 | 4/16/2025 | 5/16/2025 4:00:00 PM EST |
| 5.00 | 0.13 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 1,771 | 0.63 | -0.07 | 0.03 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 6.00 | 0.25 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 151 | 0.58 | -0.12 | 0.05 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 7.00 | 0.47 | 0.52 | 0.54 | +0.04 | +8.00% | 10 | 13,594 | 0.55 | -0.19 | 0.07 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 8.00 | 0.79 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 8,556 | 0.54 | -0.28 | 0.09 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 9.00 | 1.23 | 1.29 | 1.27 | -0.01 | -0.79% | 13 | 4,504 | 0.52 | -0.38 | 0.11 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 10.00 | 1.78 | 1.84 | 1.79 | -0.05 | -2.72% | 24 | 12,851 | 0.51 | -0.49 | 0.12 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 11.00 | 2.05 | 2.50 | 2.45 | -0.48 | -16.39% | 1 | 794 | 0.50 | -0.59 | 0.11 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 12.00 | 3.15 | 3.30 | 4.20 | 0.00 | 0.00% | 0 | 982 | 0.48 | -0.68 | 0.10 | 0.00 | 4/22/2025 | 5/16/2025 4:00:00 PM EST |
| 13.00 | 4.00 | 4.10 | % | 0 | 0 | 0.49 | -0.75 | 0.09 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 14.00 | 4.90 | 5.00 | 5.61 | 0.00 | 0.00% | 0 | 276 | 0.49 | -0.80 | 0.08 | 0.00 | 5/6/2025 | 5/16/2025 4:00:00 PM EST |
| 15.00 | 5.80 | 5.95 | 6.68 | 0.00 | 0.00% | 0 | 2,707 | 0.49 | -0.83 | 0.07 | 0.00 | 5/6/2025 | 5/16/2025 4:00:00 PM EST |
| 16.00 | 6.80 | 7.75 | 6.44 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.86 | 0.06 | 0.00 | 4/3/2025 | 5/16/2025 4:00:00 PM EST |
| 17.00 | 7.80 | 7.90 | 8.63 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.89 | 0.05 | 0.00 | 5/1/2025 | 5/16/2025 4:00:00 PM EST |
| 20.00 | 10.80 | 10.90 | 11.14 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.94 | 0.03 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |