Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $10.78 as of 2/21/2025 9:45:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.20 | 9.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 4.00 | 6.65 | 6.85 | 6.68 | 0.00 | 0.00% | 0 | 6 | 4.09 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:56 PM EST |
| 4.50 | 6.15 | 7.25 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 5.00 | 4.85 | 5.85 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 5.50 | 5.15 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:56 PM EST |
| 6.00 | 4.75 | 4.85 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 6.50 | 4.15 | 4.35 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 7.00 | 3.65 | 3.90 | 3.65 | 0.00 | 0.00% | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 7.50 | 3.05 | 3.35 | 3.40 | 0.00 | 0.00% | 0 | 24 | 1.98 | 0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 8.00 | 2.67 | 2.89 | 2.91 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.98 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 8.50 | 2.19 | 2.37 | 2.51 | 0.00 | 0.00% | 0 | 13 | 1.43 | 0.96 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 9.00 | 1.80 | 2.20 | 1.91 | 0.00 | 0.00% | 0 | 155 | 1.20 | 0.90 | 0.11 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 9.50 | 0.82 | 1.46 | 1.39 | -0.25 | -15.25% | 13 | 104 | 0.50 | 0.83 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 0.84 | 1.10 | 0.99 | -0.21 | -17.50% | 51 | 1,121 | 0.75 | 0.73 | 0.21 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 10.50 | 0.57 | 0.89 | 0.71 | -0.14 | -16.48% | 752 | 2,155 | 0.89 | 0.61 | 0.26 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 11.00 | 0.40 | 0.46 | 0.48 | -0.10 | -17.25% | 138 | 2,892 | 0.87 | 0.47 | 0.27 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 11.50 | 0.27 | 0.33 | 0.27 | -0.08 | -22.86% | 581 | 2,892 | 0.89 | 0.34 | 0.26 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 12.00 | 0.14 | 0.17 | 0.14 | -0.07 | -33.34% | 2,521 | 4,289 | 0.90 | 0.23 | 0.22 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 12.50 | 0.03 | 0.11 | 0.09 | -0.01 | -10.00% | 51 | 550 | 0.85 | 0.14 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 13.00 | 0.03 | 0.06 | 0.06 | -0.01 | -14.29% | 175 | 626 | 0.90 | 0.09 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 13.50 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 6 | 2,038 | 0.98 | 0.05 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 261 | 313 | 0.89 | 0.03 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.94 | 0.01 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.53 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 2.13 | % | 0 | 0 | 5.79 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 2.97 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 1.27 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.00 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.27 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 18.50 | 0.00 | 1.27 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.00 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 19.50 | 0.00 | 0.99 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.22 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 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 | 1.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 1.06 | % | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.66 | % | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.27 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 1.84 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.27 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 2.00 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 3 | 8.10 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 129 | 1.90 | -0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.20 | 0.02 | +0.01 | +100.00% | 30 | 48 | 2.19 | -0.02 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 8.50 | 0.01 | 0.45 | 0.01 | -0.02 | -66.67% | 1 | 246 | 2.43 | -0.04 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 44 | 685 | 0.96 | -0.10 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.33 | 0.12 | +0.01 | +9.10% | 165 | 654 | 0.94 | -0.17 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 0.21 | 0.24 | 0.22 | +0.04 | +22.23% | 886 | 1,150 | 0.92 | -0.27 | 0.21 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 10.50 | 0.38 | 0.42 | 0.41 | +0.10 | +32.26% | 1,212 | 2,908 | 0.89 | -0.39 | 0.26 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 11.00 | 0.63 | 0.85 | 0.79 | +0.30 | +61.23% | 1,193 | 163 | 1.05 | -0.53 | 0.27 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 11.50 | 0.57 | 1.20 | 0.83 | -0.08 | -8.80% | 7 | 27 | 0.90 | -0.66 | 0.26 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 12.00 | 1.19 | 1.53 | 1.34 | -0.13 | -8.85% | 3 | 58 | 1.09 | -0.77 | 0.22 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 12.50 | 1.63 | 1.83 | 1.89 | 0.00 | 0.00% | 0 | 178 | 0.71 | -0.86 | 0.16 | -0.02 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 13.00 | 2.16 | 2.32 | 2.12 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.91 | 0.11 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 13.50 | 2.60 | 2.82 | % | 0 | 0 | 1.25 | -0.95 | 0.07 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 2.72 | 4.25 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.97 | 0.05 | -0.01 | 1/10/2025 | 2/21/2025 3:59:56 PM EST |
| 14.50 | 3.60 | 3.80 | % | 0 | 0 | 1.70 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 4.05 | 5.15 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 15.50 | 4.60 | 4.85 | % | 0 | 0 | 1.77 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 16.00 | 5.05 | 6.15 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 16.50 | 5.05 | 6.35 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 17.00 | 6.15 | 6.30 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 17.50 | 6.65 | 6.80 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 18.00 | 7.10 | 7.30 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 18.50 | 7.65 | 7.80 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 19.00 | 8.15 | 8.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 19.50 | 8.65 | 8.90 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 9.15 | 9.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |