Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $9.77 as of 1/22/2025 9:32:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.65 | 8.90 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 4.00 | 5.65 | 6.75 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.00 | 4.75 | 4.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.50 | 4.15 | 5.25 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 3.40 | 4.55 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.50 | 3.20 | 3.45 | % | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.00 | 2.47 | 2.94 | 2.84 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.98 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 7.50 | 1.88 | 2.47 | 2.37 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.94 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 8.00 | 1.46 | 2.28 | % | 0 | 0 | 0.57 | 0.88 | 0.11 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 8.50 | 1.03 | 1.95 | % | 0 | 0 | 0.55 | 0.81 | 0.15 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 9.00 | 1.06 | 1.82 | 1.04 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.72 | 0.20 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 9.50 | 0.78 | 1.11 | 0.85 | 0.00 | 0.00% | 0 | 70 | 0.64 | 0.61 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 10.00 | 0.55 | 0.61 | 0.63 | 0.00 | 0.00% | 0 | 255 | 0.52 | 0.49 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 10.50 | 0.36 | 0.41 | 0.36 | 0.00 | 0.00% | 0 | 179 | 0.51 | 0.37 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.00 | 0.23 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 129 | 0.53 | 0.27 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 11.50 | 0.14 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 193 | 0.51 | 0.19 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 0.08 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.52 | 0.13 | 0.13 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.50 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.09 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.00 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.06 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.22 | % | 0 | 0 | 0.63 | 0.04 | 0.05 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 2.00 | % | 0 | 0 | 1.50 | 0.02 | 0.03 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 14.50 | 0.00 | 0.51 | % | 0 | 0 | 1.34 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.28 | % | 0 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 15.50 | 0.00 | 1.28 | % | 0 | 0 | 2.15 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 1.27 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.00 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 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 | 0.83 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.25 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.28 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 1.28 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.28 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | -0.02 | 0.03 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.50 | 0.03 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.06 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 8.00 | 0.08 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.58 | -0.12 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 8.50 | 0.16 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 304 | 0.56 | -0.19 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 9.00 | 0.11 | 0.34 | 0.28 | 0.00 | 0.00% | 0 | 287 | 0.44 | -0.28 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 9.50 | 0.47 | 0.91 | 0.56 | 0.00 | 0.00% | 0 | 84 | 0.69 | -0.39 | 0.23 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 10.00 | 0.71 | 1.48 | 0.83 | 0.00 | 0.00% | 0 | 192 | 0.81 | -0.51 | 0.25 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 10.50 | 0.25 | 1.48 | 1.25 | 0.00 | 0.00% | 0 | 27 | 0.45 | -0.63 | 0.24 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 11.00 | 1.38 | 1.48 | 1.64 | 0.00 | 0.00% | 0 | 46 | 0.51 | -0.73 | 0.21 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 11.50 | 1.03 | 1.88 | 1.88 | 0.00 | 0.00% | 0 | 16 | 0.28 | -0.81 | 0.17 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 2.20 | 2.40 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.87 | 0.13 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 12.50 | 2.50 | 2.84 | 2.70 | 0.00 | 0.00% | 0 | 178 | 0.72 | -0.91 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.00 | 2.83 | 3.35 | % | 0 | 0 | 0.67 | -0.94 | 0.07 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 13.50 | 3.65 | 3.80 | % | 0 | 0 | 0.82 | -0.96 | 0.05 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 14.00 | 4.10 | 4.35 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.03 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 14.50 | 4.10 | 5.85 | % | 0 | 0 | 1.78 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 15.00 | 5.15 | 5.50 | % | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 15.50 | 5.60 | 5.85 | % | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 16.00 | 6.15 | 6.35 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.50 | 7.60 | 7.85 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 10.10 | 10.35 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |