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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.15 | 10.80 | 9.51 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:56 PM EST |
| 2.00 | 8.15 | 9.85 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 3.00 | 7.15 | 8.85 | 6.50 | 0.00 | 0.00% | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 3:59:56 PM EST |
| 4.00 | 6.60 | 7.70 | 4.35 | 0.00 | 0.00% | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:56 PM EST |
| 5.00 | 4.85 | 6.35 | 5.10 | 0.00 | 0.00% | 0 | 14 | 1.22 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:56 PM EST |
| 6.00 | 4.80 | 5.85 | 4.60 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.99 | 0.01 | 0.00 | 1/30/2025 | 2/21/2025 3:59:56 PM EST |
| 7.00 | 3.80 | 3.95 | 2.95 | 0.00 | 0.00% | 0 | 50 | 0.58 | 0.97 | 0.03 | 0.00 | 1/14/2025 | 2/21/2025 3:59:56 PM EST |
| 8.00 | 1.94 | 2.97 | 3.20 | 0.00 | 0.00% | 0 | 662 | 0.32 | 0.92 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 9.00 | 1.75 | 2.18 | 2.33 | +0.23 | +10.96% | 13 | 12,405 | 0.46 | 0.83 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 1.22 | 1.36 | 1.34 | -0.29 | -17.80% | 16 | 2,129 | 0.49 | 0.69 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 11.00 | 0.77 | 0.81 | 0.80 | -0.12 | -13.05% | 61 | 6,702 | 0.50 | 0.51 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 12.00 | 0.26 | 0.56 | 0.39 | -0.11 | -22.00% | 49 | 2,682 | 0.50 | 0.33 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 13.00 | 0.21 | 0.23 | 0.23 | -0.03 | -11.54% | 258 | 11,423 | 0.50 | 0.20 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 0.10 | 0.15 | 0.11 | -0.04 | -26.67% | 192 | 1,765 | 0.52 | 0.12 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 0.06 | 0.08 | 0.09 | +0.02 | +28.58% | 16 | 1,247 | 0.54 | 0.07 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 17 | 167 | 0.60 | 0.04 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 1 | 1,834 | 0.62 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.76 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 32 | 2.57 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 265 | 2.09 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:56 PM EST |
| 6.00 | 0.01 | 0.24 | 0.03 | -0.01 | -25.00% | 2 | 470 | 0.79 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 7.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,810 | 0.67 | -0.03 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 8.00 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 11 | 752 | 0.61 | -0.08 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 9.00 | 0.22 | 0.25 | 0.19 | 0.00 | 0.00% | 6 | 3,790 | 0.57 | -0.17 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 0.45 | 0.51 | 0.48 | +0.01 | +2.13% | 10 | 4,937 | 0.53 | -0.31 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 11.00 | 0.91 | 1.15 | 0.95 | +0.05 | +5.56% | 12 | 2,705 | 0.50 | -0.49 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 12.00 | 1.55 | 1.97 | 1.56 | -0.53 | -25.36% | 2 | 682 | 0.63 | -0.67 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 13.00 | 2.16 | 2.54 | 2.40 | -0.50 | -17.25% | 3 | 737 | 0.58 | -0.80 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 3.25 | 4.05 | 4.10 | 0.00 | 0.00% | 0 | 168 | 1.05 | -0.88 | 0.09 | 0.00 | 1/15/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 3.40 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.93 | 0.06 | 0.00 | 12/19/2024 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 4.70 | 6.25 | % | 0 | 0 | 0.67 | -0.96 | 0.04 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 17.00 | 5.25 | 6.30 | % | 0 | 0 | 0.75 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 9.15 | 9.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |