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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 21.05 | 24.15 | 22.60 | 17.97 | 0.00 | 0.00% | 22.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/14/2025 3:59:53 PM EST |
| 2.00 | 19.85 | 23.15 | 21.50 | 8.75 | 0.00 | 0.00% | 10.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 11/14/2025 3:59:53 PM EST |
| 3.00 | 19.05 | 22.15 | 20.60 | 15.76 | 0.00 | 0.00% | 6.87 | 0 | 3 | 9.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/14/2025 3:59:53 PM EST |
| 4.00 | 17.85 | 21.15 | 19.50 | 15.20 | 0.00 | 0.00% | 4.88 | 0 | 3 | 7.47 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/14/2025 3:59:53 PM EST |
| 5.00 | 17.05 | 20.15 | 18.60 | 12.70 | 0.00 | 0.00% | 3.72 | 0 | 164 | 6.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/14/2025 3:59:53 PM EST |
| 6.00 | 16.05 | 19.15 | 17.60 | 13.20 | 0.00 | 0.00% | 2.93 | 0 | 4 | 5.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/14/2025 3:59:53 PM EST |
| 7.00 | 15.05 | 18.15 | 16.60 | 14.00 | 0.00 | 0.00% | 2.37 | 0 | 452 | 4.37 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:53 PM EST |
| 8.00 | 14.05 | 16.60 | 15.33 | 15.26 | 0.00 | 0.00% | 1.92 | 0 | 519 | 2.86 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:53 PM EST |
| 9.00 | 13.15 | 15.55 | 14.35 | 12.06 | 0.00 | 0.00% | 1.59 | 0 | 5,411 | 3.18 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 3:59:53 PM EST |
| 10.00 | 12.55 | 15.20 | 13.88 | 13.20 | +0.15 | +1.15% | 1.39 | 200 | 5,139 | 2.82 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 11.00 | 11.10 | 13.50 | 12.30 | 12.30 | 0.00 | 0.00% | 1.12 | 0 | 1,693 | 2.64 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:53 PM EST |
| 12.00 | 10.45 | 12.60 | 11.53 | 11.00 | +0.20 | +1.86% | 0.96 | 40 | 21,817 | 2.61 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 13.00 | 9.45 | 10.70 | 10.08 | 9.70 | 0.00 | 0.00% | 0.78 | 0 | 7,188 | 1.68 | 0.99 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 14.00 | 8.15 | 9.55 | 8.85 | 9.55 | +0.43 | +4.72% | 0.63 | 19 | 20,335 | 1.37 | 0.98 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 15.00 | 7.80 | 8.50 | 8.15 | 8.15 | +0.75 | +10.14% | 0.54 | 2 | 10,645 | 1.26 | 0.97 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 16.00 | 6.55 | 7.65 | 7.10 | 6.83 | 0.00 | 0.00% | 0.44 | 0 | 2,812 | 1.15 | 0.95 | 0.02 | -0.01 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 17.00 | 5.85 | 6.65 | 6.25 | 6.45 | +0.89 | +16.01% | 0.37 | 10 | 5,031 | 1.00 | 0.93 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 18.00 | 5.00 | 6.00 | 5.50 | 5.33 | +0.73 | +15.87% | 0.31 | 14 | 7,605 | 1.07 | 0.91 | 0.03 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 19.00 | 3.90 | 5.00 | 4.45 | 3.57 | 0.00 | 0.00% | 0.23 | 0 | 7,445 | 0.92 | 0.85 | 0.05 | -0.02 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 20.00 | 3.30 | 4.60 | 3.95 | 3.70 | +0.75 | +25.43% | 0.20 | 719 | 17,677 | 0.71 | 0.81 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 21.00 | 2.77 | 3.10 | 2.94 | 2.90 | +0.80 | +38.10% | 0.14 | 19 | 12,369 | 0.60 | 0.74 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 22.00 | 2.19 | 2.38 | 2.29 | 2.30 | +0.76 | +49.36% | 0.10 | 2,073 | 18,908 | 0.59 | 0.65 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 23.00 | 1.53 | 1.70 | 1.62 | 1.64 | +0.62 | +60.79% | 0.07 | 720 | 13,074 | 0.53 | 0.55 | 0.11 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 24.00 | 1.05 | 1.20 | 1.13 | 1.05 | +0.38 | +56.72% | 0.05 | 8,441 | 18,551 | 0.51 | 0.44 | 0.11 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 25.00 | 0.75 | 0.78 | 0.77 | 0.77 | +0.36 | +87.81% | 0.03 | 3,986 | 15,741 | 0.51 | 0.34 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 26.00 | 0.43 | 0.50 | 0.47 | 0.45 | +0.22 | +95.66% | 0.02 | 377 | 4,782 | 0.48 | 0.25 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 27.00 | 0.22 | 0.38 | 0.30 | 0.23 | -0.01 | -4.17% | 0.01 | 125 | 1,120 | 0.48 | 0.18 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 28.00 | 0.06 | 0.45 | 0.26 | 0.16 | +0.05 | +45.46% | 0.01 | 9 | 571 | 0.50 | 0.12 | 0.06 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 51 | 1,335 | 0.55 | 0.08 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.13 | 0.09 | 0.12 | +0.06 | +100.00% | 0.00 | 999 | 5,138 | 0.50 | 0.05 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.02 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.89 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 41 | 0.78 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 302 | 5.42 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 12 | 4.67 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/14/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,765 | 2.66 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 204 | 3.51 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/14/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 11,352 | 1.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 9,108 | 1.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,663 | 1.50 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 10.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.01 | 2 | 13,825 | 1.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.03 | -75.00% | 0.01 | 10 | 2,242 | 1.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,123 | 1.22 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.04 | -80.00% | 0.01 | 40 | 712 | 1.46 | -0.01 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 14.00 | 0.02 | 0.11 | 0.07 | 0.09 | +0.01 | +12.50% | 0.01 | 209 | 4,673 | 0.86 | -0.02 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 15.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 228 | 24,717 | 0.86 | -0.03 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 0.16 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 24 | 810 | 0.79 | -0.05 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 17.00 | 0.17 | 0.25 | 0.21 | 0.21 | -0.07 | -25.00% | 0.01 | 64 | 9,607 | 0.77 | -0.07 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.49 | 0.25 | 0.27 | -0.08 | -22.86% | 0.01 | 5 | 4,915 | 0.86 | -0.09 | 0.03 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 19.00 | 0.31 | 0.45 | 0.38 | 0.37 | -0.19 | -33.93% | 0.02 | 1,767 | 9,649 | 0.67 | -0.15 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 20.00 | 0.50 | 0.66 | 0.58 | 0.60 | -0.10 | -14.29% | 0.03 | 7,762 | 32,203 | 0.65 | -0.19 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 21.00 | 0.72 | 0.83 | 0.78 | 0.77 | -0.23 | -23.00% | 0.04 | 43 | 3,902 | 0.60 | -0.26 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 22.00 | 1.01 | 1.13 | 1.07 | 1.04 | -0.30 | -22.39% | 0.05 | 16 | 2,064 | 0.57 | -0.35 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 23.00 | 1.38 | 1.50 | 1.44 | 1.39 | -0.50 | -26.46% | 0.06 | 1,052 | 1,539 | 0.54 | -0.45 | 0.11 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 24.00 | 1.84 | 2.09 | 1.97 | 2.48 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.53 | -0.56 | 0.11 | -0.02 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 25.00 | 2.27 | 3.10 | 2.69 | 2.44 | -0.05 | -2.01% | 0.11 | 20 | 19 | 0.54 | -0.66 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 26.00 | 2.85 | 4.05 | 3.45 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.79 | -0.75 | 0.09 | -0.02 | 11/3/2025 | 11/14/2025 3:59:53 PM EST |
| 27.00 | 3.40 | 4.80 | 4.10 | % | 0.15 | 0 | 0 | 0.73 | -0.82 | 0.07 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 28.00 | 4.35 | 6.05 | 5.20 | % | 0.19 | 0 | 0 | 0.98 | -0.88 | 0.06 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 29.00 | 4.25 | 7.00 | 5.63 | % | 0.19 | 0 | 0 | 1.04 | -0.92 | 0.04 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 30.00 | 6.30 | 8.00 | 7.15 | % | 0.24 | 0 | 0 | 1.12 | -0.95 | 0.03 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 31.00 | 6.65 | 9.00 | 7.83 | % | 0.25 | 0 | 0 | 1.19 | -0.97 | 0.02 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 32.00 | 8.10 | 9.95 | 9.03 | % | 0.28 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 33.00 | 7.90 | 10.95 | 9.43 | % | 0.29 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 34.00 | 10.30 | 11.95 | 11.13 | % | 0.33 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 35.00 | 11.30 | 12.95 | 12.13 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 36.00 | 11.65 | 14.15 | 12.90 | % | 0.36 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 37.00 | 13.30 | 15.40 | 14.35 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 38.00 | 14.30 | 16.15 | 15.23 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST |