Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $9.00 as of 5/27/2025 3:45:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 8.60 | 8.96 | 0.00 | 0.00% | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:59:01 PM EST |
| 2.00 | 7.50 | 7.60 | 6.45 | 0.00 | 0.00% | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:01 PM EST |
| 3.00 | 6.50 | 6.60 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 4.00 | 5.50 | 5.65 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:59:01 PM EST |
| 5.00 | 4.55 | 4.65 | 3.80 | 0.00 | 0.00% | 0 | 155 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:59:01 PM EST |
| 6.00 | 3.55 | 3.65 | 3.08 | 0.00 | 0.00% | 0 | 100 | 0.89 | 0.99 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 7.00 | 2.57 | 2.73 | 2.10 | 0.00 | 0.00% | 0 | 165 | 0.50 | 0.94 | 0.05 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 8.00 | 1.68 | 2.13 | 1.38 | 0.00 | 0.00% | 0 | 420 | 0.52 | 0.85 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 9.00 | 1.00 | 1.04 | 1.04 | +0.30 | +40.55% | 174 | 9,912 | 0.48 | 0.68 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 10.00 | 0.49 | 0.51 | 0.50 | +0.17 | +51.52% | 576 | 8,305 | 0.46 | 0.44 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 11.00 | 0.21 | 0.23 | 0.23 | +0.08 | +53.34% | 119 | 6,354 | 0.46 | 0.24 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 12.00 | 0.09 | 0.11 | 0.10 | +0.04 | +66.67% | 55 | 28,552 | 0.47 | 0.12 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 13.00 | 0.02 | 0.06 | 0.05 | +0.01 | +25.00% | 1 | 15,546 | 0.46 | 0.07 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 14.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 5,663 | 0.88 | 0.02 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1,238 | 0.72 | 0.01 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 16.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 754 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 17.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 214 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 465 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:01 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 | 0.42 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 2.00 | 0.00 | 0.42 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 3.00 | 0.00 | 0.42 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 4.00 | 0.00 | 0.42 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/27/2025 2:59:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:01 PM EST |
| 6.00 | 0.00 | 0.52 | 0.02 | -0.05 | -71.43% | 52 | 204 | 0.65 | -0.01 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 7.00 | 0.05 | 0.07 | 0.07 | -0.05 | -41.67% | 3 | 468 | 0.59 | -0.06 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 8.00 | 0.15 | 0.16 | 0.16 | -0.15 | -48.39% | 27 | 2,877 | 0.52 | -0.15 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 9.00 | 0.40 | 0.42 | 0.40 | -0.24 | -37.50% | 24 | 1,973 | 0.49 | -0.32 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 10.00 | 0.87 | 0.91 | 0.89 | -0.35 | -28.23% | 499 | 9,881 | 0.46 | -0.56 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 11.00 | 1.59 | 1.63 | 2.09 | 0.00 | 0.00% | 0 | 1,733 | 0.47 | -0.76 | 0.20 | 0.00 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 12.00 | 2.46 | 2.54 | 2.51 | -0.30 | -10.68% | 3 | 803 | 0.47 | -0.88 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 13.00 | 3.40 | 3.50 | 4.10 | 0.00 | 0.00% | 0 | 438 | 0.62 | -0.93 | 0.07 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 14.00 | 4.40 | 4.50 | 5.95 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.03 | 0.00 | 4/17/2025 | 5/27/2025 2:59:01 PM EST |
| 15.00 | 5.40 | 5.50 | 7.35 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.02 | 0.00 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 16.00 | 6.40 | 6.50 | 4.65 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:59:01 PM EST |
| 17.00 | 7.40 | 7.50 | 9.15 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:59:01 PM EST |
| 20.00 | 10.40 | 10.50 | 11.45 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:59:01 PM EST |