Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $8.37 as of 5/5/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 9.30 | 7.36 | -0.19 | -2.52% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 2.00 | 6.25 | 6.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 2.50 | 5.70 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 3.00 | 5.35 | 5.50 | % | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.00 | 4.30 | 4.50 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 3.35 | 3.55 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.50 | 2.24 | 3.00 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 2.18 | 2.49 | 2.51 | 0.00 | 0.00% | 0 | 1 | 3.45 | 0.99 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 6.50 | 1.63 | 2.20 | 1.88 | 0.00 | 0.00% | 0 | 102 | 4.40 | 0.96 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 7.00 | 1.08 | 1.69 | 1.52 | 0.00 | 0.00% | 0 | 228 | 4.14 | 0.89 | 0.15 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 7.50 | 0.70 | 1.00 | 1.05 | -0.01 | -0.95% | 3 | 72 | 2.23 | 0.80 | 0.24 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 8.00 | 0.60 | 0.65 | 0.70 | -0.09 | -11.40% | 40 | 215 | 1.25 | 0.65 | 0.34 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 8.50 | 0.32 | 0.38 | 0.35 | -0.10 | -22.23% | 1,160 | 2,634 | 1.21 | 0.47 | 0.39 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 9.00 | 0.13 | 0.18 | 0.15 | -0.09 | -37.50% | 6,849 | 1,950 | 1.10 | 0.28 | 0.34 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 9.50 | 0.05 | 0.07 | 0.06 | -0.05 | -45.46% | 6,605 | 1,725 | 1.06 | 0.15 | 0.24 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 10.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 348 | 1,008 | 1.12 | 0.07 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 10.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 145 | 113 | 1.18 | 0.03 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 416 | 1.30 | 0.01 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 11 | 589 | 1.76 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 332 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 136 | 1.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 15 | 2.13 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.02 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.01 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.52 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 15.50 | 0.00 | 0.21 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.11 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 0.09 | 0.06 | % | 1 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 17.00 | 0.00 | 0.07 | 0.04 | % | 1 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 8 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.07 | % | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 2.50 | 0.00 | 0.14 | 0.09 | % | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 3.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 4 | 5.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 5 | 5.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.46 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.59 | -0.01 | 0.03 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 38 | 163 | 1.27 | -0.04 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 7.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 6,030 | 352 | 1.04 | -0.11 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 7.50 | 0.09 | 0.10 | 0.09 | +0.01 | +12.50% | 1,200 | 1,712 | 1.14 | -0.20 | 0.24 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 8.00 | 0.23 | 0.26 | 0.27 | +0.04 | +17.40% | 8,341 | 961 | 1.16 | -0.35 | 0.34 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 8.50 | 0.44 | 0.50 | 0.47 | +0.05 | +11.91% | 1,368 | 762 | 1.11 | -0.53 | 0.39 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 9.00 | 0.75 | 1.06 | 0.77 | +0.09 | +13.24% | 1,061 | 403 | 2.37 | -0.72 | 0.34 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 9.50 | 1.12 | 1.27 | 1.30 | +0.24 | +22.65% | 5 | 94 | 1.34 | -0.85 | 0.24 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 10.00 | 1.56 | 1.91 | 1.59 | +0.19 | +13.58% | 18 | 334 | 3.03 | -0.93 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 10.50 | 1.60 | 2.57 | 1.97 | 0.00 | 0.00% | 0 | 79 | 4.03 | -0.97 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 2.28 | 2.72 | 2.50 | 0.00 | 0.00% | 0 | 52 | 3.32 | -0.99 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 11.50 | 2.89 | 3.20 | 2.93 | 0.00 | 0.00% | 0 | 1 | 4.11 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 12.00 | 3.60 | 3.65 | 2.02 | 0.00 | 0.00% | 0 | 14 | 4.71 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 12.50 | 4.05 | 4.25 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.00 | 4.40 | 4.70 | 4.75 | % | 1 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 13.50 | 5.00 | 5.20 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 5.50 | 5.80 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 14.50 | 6.10 | 6.15 | % | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 6.55 | 6.75 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 15.50 | 7.00 | 7.25 | % | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 16.00 | 7.55 | 7.75 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 16.50 | 7.75 | 8.20 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 17.00 | 8.50 | 8.75 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 17.50 | 9.00 | 9.15 | 9.00 | 0.00 | 0.00% | 0 | 1 | 6.49 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 11.60 | 11.80 | % | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |