Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $19.33 as of 9/19/2025 9:45:57 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 | 16.30 | 20.25 | 18.28 | % | 18.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 2.00 | 15.70 | 19.15 | 17.43 | 8.75 | 0.00 | 0.00% | 8.71 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 9/19/2025 3:59:56 PM EST |
| 3.00 | 15.75 | 17.90 | 16.83 | 15.76 | 0.00 | 0.00% | 5.61 | 0 | 7 | 5.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 4.00 | 14.00 | 16.90 | 15.45 | 7.60 | 0.00 | 0.00% | 3.86 | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:56 PM EST |
| 5.00 | 12.75 | 16.05 | 14.40 | 13.01 | 0.00 | 0.00% | 2.88 | 0 | 178 | 3.64 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 6.00 | 11.95 | 14.65 | 13.30 | 13.20 | 0.00 | 0.00% | 2.22 | 0 | 7 | 2.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 7.00 | 10.80 | 14.30 | 12.55 | 11.14 | 0.00 | 0.00% | 1.79 | 0 | 476 | 2.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 8.00 | 9.90 | 13.10 | 11.50 | 4.60 | 0.00 | 0.00% | 1.44 | 0 | 534 | 2.50 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 9.00 | 8.75 | 11.80 | 10.28 | 10.34 | 0.00 | 0.00% | 1.14 | 0 | 5,420 | 2.05 | 0.98 | 0.01 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 10.00 | 8.90 | 10.00 | 9.45 | 9.20 | +0.95 | +11.52% | 0.94 | 6 | 5,594 | 1.32 | 0.96 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 11.00 | 8.25 | 8.90 | 8.58 | 8.27 | +0.52 | +6.71% | 0.78 | 12 | 1,683 | 1.28 | 0.94 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 12.00 | 7.60 | 7.95 | 7.78 | 7.45 | +1.10 | +17.33% | 0.65 | 63 | 22,781 | 0.82 | 0.92 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 13.00 | 5.15 | 8.35 | 6.75 | 6.40 | +0.20 | +3.23% | 0.52 | 7 | 7,362 | 0.74 | 0.88 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 14.00 | 5.45 | 6.05 | 5.75 | 5.53 | +0.44 | +8.65% | 0.41 | 31 | 20,089 | 0.62 | 0.84 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 15.00 | 4.85 | 5.25 | 5.05 | 5.20 | +0.95 | +22.36% | 0.34 | 40 | 23,086 | 0.65 | 0.80 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 16.00 | 4.00 | 4.55 | 4.28 | 4.04 | +0.59 | +17.11% | 0.27 | 65 | 2,745 | 0.69 | 0.75 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.00 | 3.30 | 3.80 | 3.55 | 3.39 | +0.58 | +20.65% | 0.21 | 46 | 4,239 | 0.61 | 0.70 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 18.00 | 2.26 | 3.15 | 2.71 | 3.05 | +0.38 | +14.24% | 0.15 | 97 | 2,002 | 0.53 | 0.65 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 19.00 | 2.23 | 2.55 | 2.39 | 2.30 | +0.07 | +3.14% | 0.13 | 277 | 5,471 | 0.59 | 0.58 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.00 | 1.85 | 2.02 | 1.94 | 1.91 | +0.29 | +17.91% | 0.10 | 4,651 | 4,058 | 0.58 | 0.52 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.00 | 1.37 | 1.66 | 1.52 | 1.50 | +0.13 | +9.49% | 0.07 | 137 | 5,393 | 0.57 | 0.44 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 22.00 | 0.99 | 1.40 | 1.20 | 1.05 | +0.04 | +3.96% | 0.05 | 4,370 | 9,152 | 0.53 | 0.36 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 23.00 | 0.65 | 0.88 | 0.77 | 0.73 | +0.01 | +1.39% | 0.03 | 5,022 | 843 | 0.52 | 0.29 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 24.00 | 0.47 | 0.62 | 0.55 | 0.51 | +0.01 | +2.00% | 0.02 | 76 | 4,463 | 0.49 | 0.21 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 25.00 | 0.33 | 0.49 | 0.41 | 0.39 | +0.09 | +30.00% | 0.02 | 4,117 | 133 | 0.49 | 0.16 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.60 | 0.14 | 0.05 | -0.01 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 2.29 | 1.15 | % | 0.04 | 0 | 0 | 1.17 | 0.12 | 0.04 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.07 | 0.03 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 1.25 | 0.07 | 0.03 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 30.00 | 0.08 | 0.16 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 12 | 324 | 0.52 | 0.04 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 1.02 | 0.04 | 0.02 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.44 | 0.02 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.51 | 0.01 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.54 | 0.01 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.59 | 0.30 | 0.18 | 0.00 | 0.00% | 0.10 | 0 | 252 | 3.20 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/19/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 12 | 2.73 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/19/2025 3:59:56 PM EST |
| 5.00 | 0.01 | 2.14 | 1.08 | 0.03 | 0.00 | 0.00% | 0.22 | 0 | 1,761 | 2.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 213 | 3.39 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.99 | 0.50 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 11,620 | 2.11 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8,534 | 1.39 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 9.00 | 0.02 | 2.19 | 1.11 | 0.06 | 0.00 | 0.00% | 0.12 | 0 | 6,135 | 1.53 | -0.02 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 10.00 | 0.09 | 0.22 | 0.16 | 0.10 | -0.01 | -9.10% | 0.02 | 2 | 13,605 | 0.85 | -0.04 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 11.00 | 0.12 | 0.23 | 0.18 | 0.13 | -0.04 | -23.53% | 0.02 | 54 | 1,871 | 0.77 | -0.06 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 1.04 | 0.52 | 0.25 | -0.01 | -3.85% | 0.04 | 6 | 4,070 | 1.21 | -0.08 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.34 | -0.11 | -24.45% | 0.02 | 51 | 714 | 0.73 | -0.12 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 14.00 | 0.42 | 0.60 | 0.51 | 0.51 | -0.11 | -17.75% | 0.04 | 521 | 10,536 | 0.68 | -0.16 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 15.00 | 0.51 | 0.77 | 0.64 | 0.65 | -0.19 | -22.62% | 0.04 | 190 | 3,237 | 0.66 | -0.20 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 16.00 | 0.74 | 0.98 | 0.86 | 0.89 | -0.21 | -19.10% | 0.05 | 1 | 119 | 0.63 | -0.25 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.00 | 0.98 | 2.49 | 1.74 | 1.30 | -0.16 | -10.96% | 0.10 | 11 | 107 | 0.77 | -0.30 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 18.00 | 1.31 | 2.37 | 1.84 | 1.66 | -0.21 | -11.23% | 0.10 | 12 | 601 | 0.70 | -0.35 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 19.00 | 1.84 | 2.02 | 1.93 | 2.13 | -0.22 | -9.37% | 0.10 | 58 | 214 | 0.56 | -0.42 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.00 | 2.12 | 2.66 | 2.39 | 2.63 | -0.26 | -9.00% | 0.12 | 33 | 65 | 0.54 | -0.48 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.00 | 1.90 | 3.10 | 2.50 | 3.11 | -0.64 | -17.07% | 0.12 | 4 | 29 | 0.38 | -0.56 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 22.00 | 3.30 | 4.05 | 3.68 | 3.90 | -0.50 | -11.37% | 0.17 | 17 | 13 | 0.75 | -0.64 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 23.00 | 2.47 | 6.35 | 4.41 | % | 0.19 | 0 | 0 | 1.03 | -0.71 | 0.07 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 24.00 | 3.15 | 7.05 | 5.10 | % | 0.21 | 0 | 0 | 1.03 | -0.79 | 0.06 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 25.00 | 3.90 | 7.90 | 5.90 | 6.50 | -0.08 | -1.22% | 0.24 | 3 | 3 | 1.05 | -0.84 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 26.00 | 4.85 | 8.80 | 6.83 | % | 0.26 | 0 | 0 | 1.08 | -0.86 | 0.05 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 27.00 | 5.80 | 9.80 | 7.80 | % | 0.29 | 0 | 0 | 1.14 | -0.88 | 0.04 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 28.00 | 6.70 | 10.75 | 8.73 | % | 0.31 | 0 | 0 | 1.18 | -0.93 | 0.03 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 29.00 | 7.70 | 11.70 | 9.70 | % | 0.33 | 0 | 0 | 1.21 | -0.93 | 0.03 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 30.00 | 8.85 | 12.45 | 10.65 | % | 0.36 | 0 | 0 | 1.19 | -0.96 | 0.02 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 31.00 | 10.20 | 13.70 | 11.95 | % | 0.39 | 0 | 0 | 1.30 | -0.96 | 0.02 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 32.00 | 11.50 | 14.70 | 13.10 | % | 0.41 | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 33.00 | 12.30 | 15.45 | 13.88 | % | 0.42 | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 34.00 | 13.65 | 16.45 | 15.05 | % | 0.44 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 35.00 | 14.70 | 17.45 | 16.08 | % | 0.46 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 36.00 | 15.70 | 18.45 | 17.08 | % | 0.47 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 37.00 | 16.65 | 19.45 | 18.05 | % | 0.49 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 38.00 | 17.70 | 20.45 | 19.08 | % | 0.50 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST |