Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $9.95 as of 11/20/2024 8:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.75 | 8.95 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.50 | 5.25 | 8.45 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 4.75 | 7.95 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.50 | 4.15 | 7.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 4.25 | 5.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.50 | 4.30 | 5.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.00 | 3.75 | 4.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.50 | 3.40 | 3.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.00 | 2.88 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 7.50 | 1.31 | 2.67 | % | 0 | 0 | 0.70 | 0.98 | 0.04 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.00 | 1.82 | 2.14 | 1.39 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.94 | 0.08 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 8.50 | 1.37 | 1.75 | 0.88 | 0.00 | 0.00% | 0 | 212 | 0.41 | 0.88 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.90 | 1.36 | 0.83 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.79 | 0.21 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 9.50 | 0.80 | 0.85 | 0.78 | +0.21 | +36.85% | 1 | 204 | 0.44 | 0.67 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.53 | 0.58 | 0.48 | +0.15 | +45.46% | 224 | 384 | 0.44 | 0.53 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.50 | 0.31 | 0.40 | 0.34 | +0.13 | +61.91% | 198 | 61 | 0.41 | 0.38 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 0.17 | 0.21 | 0.19 | +0.09 | +90.00% | 22 | 90 | 0.42 | 0.26 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 11.50 | 0.10 | 0.13 | 0.17 | +0.12 | +240.00% | 2 | 13 | 0.43 | 0.17 | 0.18 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | -0.03 | -37.50% | 4 | 52 | 0.43 | 0.11 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 12.50 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.07 | 0.09 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.34 | % | 0 | 0 | 1.05 | 0.03 | 0.05 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.01 | 0.03 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.50 | 0.00 | 2.25 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 1.53 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.02 | 0.04 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 0.03 | 0.06 | 0.13 | +0.06 | +85.72% | 1 | 23 | 0.48 | -0.06 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 8.50 | 0.07 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 181 | 0.45 | -0.12 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.17 | 0.19 | 0.21 | -0.08 | -27.59% | 20 | 70 | 0.45 | -0.21 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 9.50 | 0.30 | 0.35 | 0.35 | -0.09 | -20.46% | 15 | 8 | 0.44 | -0.33 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.53 | 0.60 | 0.66 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.47 | 0.30 | -0.01 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 10.50 | 0.81 | 0.89 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.62 | 0.29 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 1.07 | 1.36 | % | 0 | 0 | 0.58 | -0.74 | 0.24 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 11.50 | 1.44 | 2.15 | % | 0 | 0 | 0.52 | -0.83 | 0.18 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 2.02 | 2.18 | 2.16 | % | 1 | 0 | 0.59 | -0.89 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 12.50 | 2.48 | 2.69 | % | 0 | 0 | 0.63 | -0.93 | 0.09 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 2.96 | 3.15 | % | 0 | 0 | 0.63 | -0.97 | 0.05 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.50 | 3.00 | 4.60 | % | 0 | 0 | 0.78 | -0.99 | 0.03 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 3.50 | 5.00 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 4.00 | 5.15 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |