Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $29.53 as of 12/10/2025 9:44:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 15.65 | 18.00 | 16.83 | 17.50 | 0.00 | 0.00% | 1.40 | 0 | 35 | 3.09 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 13.00 | 14.90 | 18.55 | 16.73 | 10.95 | 0.00 | 0.00% | 1.29 | 0 | 27 | 4.66 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/10/2025 3:59:58 PM EST |
| 14.00 | 13.65 | 17.50 | 15.58 | 13.42 | 0.00 | 0.00% | 1.11 | 0 | 3 | 4.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:58 PM EST |
| 15.00 | 13.05 | 16.65 | 14.85 | 12.44 | 0.00 | 0.00% | 0.99 | 0 | 3 | 4.09 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:58 PM EST |
| 16.00 | 11.70 | 15.65 | 13.68 | 7.20 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/10/2025 3:59:58 PM EST |
| 16.50 | 11.20 | 15.15 | 13.18 | 7.41 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/10/2025 3:59:58 PM EST |
| 17.00 | 10.70 | 14.65 | 12.68 | 7.17 | 0.00 | 0.00% | 0.75 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/10/2025 3:59:58 PM EST |
| 17.50 | 10.55 | 14.15 | 12.35 | 5.00 | 0.00 | 0.00% | 0.71 | 0 | 6 | 3.39 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/10/2025 3:59:58 PM EST |
| 18.00 | 9.70 | 13.65 | 11.68 | 6.20 | 0.00 | 0.00% | 0.65 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/10/2025 3:59:58 PM EST |
| 18.50 | 9.20 | 13.15 | 11.18 | 5.22 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/10/2025 3:59:58 PM EST |
| 19.00 | 8.70 | 12.65 | 10.68 | 4.77 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/10/2025 3:59:58 PM EST |
| 19.50 | 8.80 | 12.05 | 10.43 | 5.45 | 0.00 | 0.00% | 0.53 | 0 | 40 | 2.83 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/10/2025 3:59:58 PM EST |
| 20.00 | 8.30 | 11.65 | 9.98 | 7.15 | 0.00 | 0.00% | 0.50 | 0 | 12 | 2.78 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:58 PM EST |
| 20.50 | 7.20 | 9.70 | 8.45 | 6.66 | 0.00 | 0.00% | 0.41 | 0 | 111 | 1.65 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:58 PM EST |
| 21.00 | 6.70 | 10.65 | 8.68 | 4.25 | 0.00 | 0.00% | 0.41 | 0 | 84 | 2.56 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:58 PM EST |
| 21.50 | 6.35 | 8.90 | 7.63 | 3.99 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:58 PM EST |
| 22.00 | 6.20 | 8.30 | 7.25 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 55 | 1.49 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 22.50 | 4.95 | 8.95 | 6.95 | 6.80 | 0.00 | 0.00% | 0.31 | 0 | 92 | 2.13 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 23.00 | 4.95 | 7.35 | 6.15 | 5.30 | 0.00 | 0.00% | 0.27 | 0 | 298 | 1.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 23.50 | 4.20 | 8.10 | 6.15 | 2.70 | 0.00 | 0.00% | 0.26 | 0 | 793 | 2.01 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:58 PM EST |
| 24.00 | 3.90 | 6.40 | 5.15 | 5.80 | 0.00 | 0.00% | 0.21 | 0 | 1,350 | 1.24 | 0.99 | 0.01 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 24.50 | 3.20 | 5.55 | 4.38 | 5.25 | 0.00 | 0.00% | 0.18 | 0 | 715 | 0.93 | 0.97 | 0.02 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 25.00 | 4.35 | 4.80 | 4.58 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 4,421 | 0.67 | 0.97 | 0.03 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 25.50 | 2.38 | 4.80 | 3.59 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 608 | 0.95 | 0.95 | 0.04 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 26.00 | 3.25 | 3.90 | 3.58 | 3.57 | 0.00 | 0.00% | 0.14 | 0 | 3,760 | 0.66 | 0.93 | 0.05 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 26.50 | 1.25 | 4.00 | 2.63 | 2.98 | 0.00 | 0.00% | 0.10 | 0 | 208 | 0.90 | 0.91 | 0.06 | -0.02 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 27.00 | 2.07 | 2.98 | 2.53 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 958 | 0.56 | 0.85 | 0.09 | -0.02 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 27.50 | 2.06 | 2.44 | 2.25 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 664 | 0.46 | 0.82 | 0.11 | -0.02 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 28.00 | 0.96 | 1.94 | 1.45 | 1.72 | 0.00 | 0.00% | 0.05 | 0 | 2,775 | 0.39 | 0.77 | 0.13 | -0.02 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 28.50 | 1.25 | 1.62 | 1.44 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 365 | 0.41 | 0.71 | 0.16 | -0.02 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 29.00 | 0.78 | 1.10 | 0.94 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 5,959 | 0.28 | 0.63 | 0.18 | -0.03 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 30.00 | 0.55 | 0.61 | 0.58 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 4,392 | 0.31 | 0.43 | 0.20 | -0.03 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 31.00 | 0.27 | 0.49 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 566 | 0.36 | 0.25 | 0.16 | -0.02 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 32.00 | 0.20 | 0.46 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.44 | 0.13 | 0.11 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 33.00 | 0.16 | 0.22 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.46 | 0.06 | 0.06 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 34.00 | 0.02 | 2.23 | 1.13 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.94 | 0.02 | 0.02 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 35.00 | 0.01 | 0.46 | 0.24 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.70 | 0.01 | 0.01 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/10/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/10/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/10/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.39 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/10/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.27 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/10/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 142 | 3.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/10/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/10/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/10/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.90 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/10/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.80 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.72 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 21.50 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 77 | 2.08 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.52 | -0.01 | 0.01 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 24.50 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.45 | -0.03 | 0.02 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.55 | -0.03 | 0.03 | -0.01 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | -0.05 | 0.04 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.45 | -0.07 | 0.05 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 26.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.42 | -0.09 | 0.06 | -0.02 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 27.00 | 0.04 | 0.12 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.32 | -0.15 | 0.09 | -0.02 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 27.50 | 0.05 | 0.26 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 544 | 0.32 | -0.18 | 0.11 | -0.02 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 28.00 | 0.15 | 0.21 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.30 | -0.23 | 0.13 | -0.02 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 28.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.46 | -0.29 | 0.16 | -0.02 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 29.00 | 0.35 | 0.70 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 258 | 0.32 | -0.37 | 0.18 | -0.03 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 30.00 | 0.93 | 1.19 | 1.06 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.34 | -0.57 | 0.20 | -0.03 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 31.00 | 0.02 | 3.90 | 1.96 | % | 0.06 | 0 | 0 | 1.25 | -0.75 | 0.16 | -0.02 | 12/10/2025 3:59:58 PM EST | |||
| 32.00 | 0.83 | 4.80 | 2.82 | % | 0.09 | 0 | 0 | 1.35 | -0.87 | 0.11 | -0.01 | 12/10/2025 3:59:58 PM EST | |||
| 33.00 | 1.78 | 5.65 | 3.72 | % | 0.11 | 0 | 0 | 1.42 | -0.94 | 0.06 | -0.01 | 12/10/2025 3:59:58 PM EST | |||
| 34.00 | 2.54 | 6.65 | 4.60 | % | 0.14 | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 35.00 | 3.75 | 7.40 | 5.58 | % | 0.16 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 36.00 | 4.65 | 8.40 | 6.53 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 37.00 | 5.70 | 9.60 | 7.65 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 38.00 | 6.90 | 10.60 | 8.75 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 39.00 | 7.80 | 11.60 | 9.70 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 40.00 | 8.80 | 12.60 | 10.70 | % | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 41.00 | 10.00 | 13.60 | 11.80 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 42.00 | 10.80 | 14.55 | 12.68 | % | 0.30 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST |