Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $10.03 as of 6/13/2025 9:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.90 | 7.15 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 4.00 | 5.95 | 6.15 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 4.50 | 4.10 | 7.25 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 5.00 | 4.95 | 5.50 | 4.19 | 0.00 | 0.00% | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 5.50 | 4.15 | 5.15 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 6.00 | 4.00 | 4.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 6.50 | 2.74 | 3.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.00 | 2.51 | 3.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.50 | 2.18 | 2.75 | % | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.00 | 1.07 | 2.46 | % | 0 | 0 | 1.17 | 0.97 | 0.05 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.50 | 1.18 | 2.13 | % | 0 | 0 | 1.32 | 0.95 | 0.10 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 9.00 | 0.60 | 1.93 | 0.72 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.86 | 0.20 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 9.50 | 0.31 | 1.05 | 0.96 | +0.06 | +6.67% | 14 | 20 | 1.17 | 0.73 | 0.30 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 10.00 | 0.60 | 0.68 | 0.63 | -0.22 | -25.89% | 1 | 125 | 0.43 | 0.56 | 0.37 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 10.50 | 0.32 | 0.50 | 0.48 | +0.01 | +2.13% | 1 | 100 | 0.44 | 0.38 | 0.36 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 11.00 | 0.23 | 0.32 | 0.26 | -0.13 | -33.34% | 10 | 180 | 0.44 | 0.22 | 0.29 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 11.50 | 0.10 | 0.25 | 0.16 | -0.10 | -38.47% | 1 | 19 | 0.45 | 0.11 | 0.18 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 12.00 | 0.07 | 0.10 | 0.09 | -0.03 | -25.00% | 6 | 11 | 0.42 | 0.05 | 0.10 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 12.50 | 0.03 | 0.07 | 0.01 | -0.11 | -91.67% | 1 | 21 | 0.46 | 0.02 | 0.05 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.29 | % | 0 | 0 | 0.80 | 0.01 | 0.02 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.17 | % | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.61 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 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 | 0.54 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.58 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.48 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.49 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.51 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 1.26 | 0.00 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.00 | 0.03 | 0.14 | 0.09 | +0.06 | +200.00% | 2 | 20 | 0.59 | -0.03 | 0.05 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 8.50 | 0.08 | 0.32 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.50 | -0.05 | 0.10 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 9.00 | 0.16 | 0.25 | 0.23 | -0.02 | -8.00% | 3 | 18 | 0.47 | -0.14 | 0.20 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 9.50 | 0.30 | 0.58 | 0.35 | +0.07 | +25.00% | 22 | 299 | 0.49 | -0.27 | 0.30 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 10.00 | 0.50 | 0.59 | 0.56 | +0.26 | +86.67% | 1 | 42 | 0.44 | -0.44 | 0.37 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 10.50 | 0.63 | 1.17 | 0.86 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.62 | 0.36 | -0.01 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 11.00 | 0.97 | 1.72 | 0.98 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.78 | 0.29 | 0.00 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 11.50 | 0.95 | 2.13 | % | 0 | 0 | 1.15 | -0.89 | 0.18 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 12.00 | 1.18 | 2.43 | % | 0 | 0 | 0.89 | -0.95 | 0.10 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 12.50 | 2.05 | 2.68 | % | 0 | 0 | 0.90 | -0.98 | 0.05 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 13.00 | 2.38 | 3.05 | % | 0 | 0 | 0.90 | -0.99 | 0.02 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 13.50 | 3.20 | 4.15 | % | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 14.00 | 3.55 | 4.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 14.50 | 4.20 | 4.55 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 15.00 | 4.20 | 5.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 16.00 | 5.65 | 6.05 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |