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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.25 | 5.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.00 | 4.25 | 4.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.50 | 3.80 | 4.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 3.35 | 3.50 | % | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.50 | 2.39 | 3.00 | % | 0 | 0 | 1.74 | 0.97 | 0.03 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 2.25 | 2.56 | % | 0 | 0 | 0.95 | 0.94 | 0.06 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.50 | 1.58 | 2.26 | % | 0 | 0 | 1.41 | 0.89 | 0.10 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 7.00 | 1.55 | 1.84 | % | 0 | 0 | 0.85 | 0.82 | 0.14 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 7.50 | 1.18 | 1.27 | 1.31 | % | 1 | 0 | 1.00 | 0.74 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 8.00 | 0.87 | 0.93 | % | 0 | 0 | 0.63 | 0.64 | 0.21 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 8.50 | 0.61 | 0.66 | 0.64 | % | 1 | 0 | 0.61 | 0.52 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 9.00 | 0.39 | 0.45 | 0.43 | % | 1 | 0 | 0.59 | 0.41 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 9.50 | 0.25 | 0.29 | 0.29 | -0.03 | -9.38% | 5 | 29 | 0.58 | 0.30 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 10.00 | 0.14 | 0.20 | % | 0 | 0 | 0.56 | 0.22 | 0.18 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 10.50 | 0.08 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.15 | 0.14 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 0.05 | 0.09 | % | 0 | 0 | 0.59 | 0.11 | 0.11 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 11.50 | 0.02 | 0.06 | 0.06 | % | 10 | 0 | 0.57 | 0.07 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 12.00 | 0.00 | 0.47 | 0.03 | % | 4 | 0 | 1.30 | 0.04 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 12.50 | 0.00 | 1.33 | % | 0 | 0 | 2.23 | 0.03 | 0.04 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 1.29 | % | 0 | 0 | 2.27 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.50 | 0.00 | 0.51 | % | 0 | 0 | 1.56 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.28 | % | 0 | 0 | 2.41 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.76 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.53 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.48 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 1.15 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.82 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.10 | % | 0 | 0 | 2.97 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.40 | % | 0 | 0 | 1.59 | -0.03 | 0.03 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 0.06 | 0.09 | 0.07 | % | 1 | 0 | 0.76 | -0.06 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 6.50 | 0.09 | 0.14 | 0.11 | 0.00 | 0.00% | 4 | 10 | 0.71 | -0.11 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 7.00 | 0.17 | 0.21 | 0.18 | 0.00 | 0.00% | 11 | 10 | 0.68 | -0.18 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 7.50 | 0.29 | 0.35 | 0.30 | % | 4 | 0 | 0.65 | -0.26 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 8.00 | 0.46 | 0.52 | 0.46 | % | 2 | 0 | 0.64 | -0.36 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 8.50 | 0.69 | 0.76 | 0.61 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.48 | 0.23 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 9.00 | 0.97 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.59 | 0.23 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 9.50 | 1.33 | 1.41 | 1.43 | % | 3 | 0 | 0.60 | -0.70 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 10.00 | 1.40 | 1.92 | 1.68 | % | 2 | 0 | 1.17 | -0.78 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 10.50 | 1.36 | 2.67 | % | 0 | 0 | 1.44 | -0.85 | 0.14 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 11.00 | 1.84 | 2.84 | % | 0 | 0 | 1.44 | -0.89 | 0.11 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 11.50 | 2.81 | 3.25 | % | 0 | 0 | 1.17 | -0.93 | 0.08 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.00 | 3.60 | 4.20 | % | 0 | 0 | 1.26 | -0.96 | 0.06 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.50 | 4.00 | 4.25 | % | 0 | 0 | 1.96 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.00 | 3.70 | 6.65 | % | 0 | 0 | 3.02 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.50 | 5.00 | 5.25 | % | 0 | 0 | 1.82 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 5.50 | 5.75 | % | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 6.50 | 7.35 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 16.00 | 7.50 | 7.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |