Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $9.01 as of 5/12/2025 9:30:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.30 | 6.45 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 4.00 | 5.30 | 5.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 4.50 | 4.30 | 5.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 5.00 | 4.30 | 4.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 5.50 | 3.85 | 4.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 6.00 | 3.35 | 3.50 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 6.50 | 2.86 | 3.05 | % | 0 | 0 | 1.10 | 0.98 | 0.02 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 7.00 | 2.38 | 2.59 | % | 0 | 0 | 0.82 | 0.95 | 0.05 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 7.50 | 1.86 | 2.06 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.91 | 0.09 | 0.00 | 5/8/2025 | 5/12/2025 9:58:55 AM EST |
| 8.00 | 1.48 | 1.72 | % | 0 | 0 | 0.47 | 0.85 | 0.13 | -0.01 | 5/12/2025 9:58:55 AM EST | |||
| 8.50 | 1.16 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.77 | 0.18 | -0.01 | 5/8/2025 | 5/12/2025 9:58:55 AM EST |
| 9.00 | 0.00 | 0.95 | 0.84 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.66 | 0.22 | -0.01 | 5/9/2025 | 5/12/2025 9:58:55 AM EST |
| 9.50 | 0.00 | 0.68 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.54 | 0.25 | -0.01 | 5/9/2025 | 5/12/2025 9:58:55 AM EST |
| 10.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.42 | 0.25 | -0.01 | 5/8/2025 | 5/12/2025 9:58:55 AM EST |
| 10.50 | 0.22 | 0.34 | 0.22 | +0.01 | +4.77% | 8 | 7 | 0.52 | 0.30 | 0.23 | -0.01 | 5/12/2025 | 5/12/2025 9:58:55 AM EST |
| 11.00 | 0.12 | 0.17 | 0.13 | -0.01 | -7.15% | 1 | 46 | 0.45 | 0.21 | 0.19 | 0.00 | 5/12/2025 | 5/12/2025 9:58:55 AM EST |
| 11.50 | 0.07 | 0.11 | 0.11 | +0.03 | +37.50% | 2 | 20 | 0.51 | 0.14 | 0.15 | 0.00 | 5/12/2025 | 5/12/2025 9:58:55 AM EST |
| 12.00 | 0.00 | 0.24 | % | 0 | 0 | 0.54 | 0.09 | 0.11 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 12.50 | 0.00 | 0.07 | % | 0 | 0 | 0.56 | 0.05 | 0.07 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.03 | 0.05 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.02 | 0.03 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 1.06 | 0.01 | 0.02 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.01 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | -0.01 | 0.01 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | -0.02 | 0.02 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | -0.05 | 0.05 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 7.50 | 0.00 | 0.16 | % | 0 | 0 | 0.64 | -0.09 | 0.09 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 8.00 | 0.14 | 0.34 | 0.12 | -0.11 | -47.83% | 10 | 1 | 0.60 | -0.15 | 0.13 | -0.01 | 5/12/2025 | 5/12/2025 9:58:55 AM EST |
| 8.50 | 0.00 | 0.35 | % | 0 | 0 | 0.59 | -0.23 | 0.18 | -0.01 | 5/12/2025 9:58:55 AM EST | |||
| 9.00 | 0.00 | 0.52 | % | 0 | 0 | 0.55 | -0.34 | 0.22 | -0.01 | 5/12/2025 9:58:55 AM EST | |||
| 9.50 | 0.00 | 0.76 | % | 0 | 0 | 0.54 | -0.46 | 0.25 | -0.01 | 5/12/2025 9:58:55 AM EST | |||
| 10.00 | 0.00 | 1.02 | % | 0 | 0 | 0.51 | -0.58 | 0.25 | -0.01 | 5/12/2025 9:58:55 AM EST | |||
| 10.50 | 1.24 | 1.37 | % | 0 | 0 | 0.50 | -0.70 | 0.23 | -0.01 | 5/12/2025 9:58:55 AM EST | |||
| 11.00 | 1.71 | 1.88 | % | 0 | 0 | 0.47 | -0.79 | 0.19 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 11.50 | 1.57 | 2.30 | % | 0 | 0 | 0.74 | -0.86 | 0.15 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 12.00 | 2.57 | 2.72 | % | 0 | 0 | 0.62 | -0.91 | 0.11 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 12.50 | 3.10 | 3.20 | % | 0 | 0 | 0.64 | -0.95 | 0.07 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 13.00 | 2.91 | 3.75 | % | 0 | 0 | 0.77 | -0.97 | 0.05 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 13.50 | 4.05 | 4.20 | % | 0 | 0 | 0.83 | -0.98 | 0.03 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 14.00 | 4.55 | 4.75 | % | 0 | 0 | 0.82 | -0.99 | 0.02 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 15.00 | 5.55 | 5.70 | % | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 5/12/2025 9:58:55 AM EST | |||
| 16.00 | 6.55 | 6.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/12/2025 9:58:55 AM EST |