Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $8.11 as of 4/18/2025 8:19:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 9.15 | 6.81 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 2.00 | 5.20 | 7.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 2.50 | 5.30 | 6.50 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 3.00 | 4.90 | 5.35 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 3.50 | 4.40 | 4.85 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 4.00 | 3.90 | 4.15 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 4.50 | 3.40 | 3.75 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 5.00 | 2.46 | 3.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 5.50 | 2.07 | 2.76 | 2.52 | -0.07 | -2.71% | 4 | 10 | 1.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 6.00 | 1.65 | 2.74 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 6.50 | 1.31 | 2.44 | 1.66 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.99 | 0.02 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 7.00 | 0.39 | 1.49 | 1.10 | +0.15 | +15.79% | 7 | 10 | 0.94 | 0.96 | 0.11 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 7.50 | 0.21 | 0.86 | 0.67 | -0.12 | -15.19% | 17 | 42 | 0.58 | 0.84 | 0.34 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 8.00 | 0.29 | 0.34 | 0.33 | +0.08 | +32.00% | 168 | 551 | 0.65 | 0.58 | 0.61 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 8.50 | 0.08 | 0.10 | 0.08 | +0.01 | +14.29% | 1,698 | 736 | 0.49 | 0.27 | 0.59 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 416 | 258 | 0.48 | 0.07 | 0.27 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 15 | 204 | 0.57 | 0.01 | 0.07 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 45 | 703 | 1.04 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.05 | 0.02 | -0.07 | -77.78% | 1 | 308 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 384 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 312 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 318 | 1.22 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.23 | 0.01 | -0.16 | -94.12% | 3 | 67 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.79 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 0.02 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.62 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.03 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | % | 2 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 16.50 | 0.00 | 0.23 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.03 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.23 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.03 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 2.50 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.59 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.28 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.28 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.21 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.03 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.22 | 0.02 | +0.01 | +100.00% | 10 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.81 | -0.01 | 0.02 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.24 | 0.02 | -0.02 | -50.00% | 4 | 38 | 0.67 | -0.04 | 0.11 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 7.50 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 37 | 531 | 0.59 | -0.16 | 0.34 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 8.00 | 0.19 | 0.22 | 0.20 | -0.16 | -44.45% | 584 | 959 | 0.54 | -0.42 | 0.61 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 8.50 | 0.00 | 0.71 | 0.50 | -0.18 | -26.48% | 30 | 32 | 0.48 | -0.73 | 0.59 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 9.00 | 0.29 | 1.25 | 1.01 | -0.19 | -15.84% | 10 | 143 | 0.69 | -0.93 | 0.27 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 9.50 | 0.75 | 2.08 | 1.55 | +0.18 | +13.14% | 5 | 83 | 1.11 | -0.99 | 0.07 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 10.00 | 1.71 | 2.48 | 1.91 | -0.11 | -5.45% | 4 | 177 | 1.19 | -1.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 10.50 | 2.03 | 2.75 | 2.47 | -0.16 | -6.09% | 3 | 61 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 11.00 | 2.76 | 3.85 | 2.89 | -0.04 | -1.37% | 6 | 37 | 1.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 11.50 | 3.20 | 3.55 | 3.41 | 0.00 | 0.00% | 0 | 51 | 3.28 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 12.00 | 3.70 | 4.75 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 12.50 | 4.20 | 4.55 | 1.96 | 0.00 | 0.00% | 0 | 40 | 5.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:05 PM EST |
| 13.00 | 3.95 | 5.15 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 13.50 | 5.15 | 5.95 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 14.00 | 5.70 | 6.30 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 14.50 | 6.20 | 6.70 | % | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 15.00 | 6.70 | 7.25 | % | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 15.50 | 7.25 | 7.60 | % | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 16.00 | 7.70 | 8.20 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 16.50 | 8.15 | 8.65 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 17.00 | 8.65 | 9.25 | % | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 17.50 | 9.25 | 9.60 | 9.21 | 0.00 | 0.00% | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 20.00 | 11.65 | 12.05 | % | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST |