Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $9.57 as of 5/28/2025 5:26:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.95 | 7.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 4.00 | 5.90 | 6.15 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 4.50 | 5.45 | 5.65 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 5.00 | 5.00 | 5.15 | 5.00 | % | 1 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 5.50 | 4.50 | 4.65 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 6.00 | 4.00 | 4.15 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 6.50 | 2.94 | 3.70 | % | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 7.00 | 3.00 | 3.20 | % | 0 | 0 | 0.90 | 0.98 | 0.02 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 7.50 | 1.99 | 2.67 | % | 0 | 0 | 0.97 | 0.95 | 0.05 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 8.00 | 2.04 | 2.21 | % | 0 | 0 | 0.68 | 0.90 | 0.08 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 8.50 | 1.29 | 2.46 | % | 0 | 0 | 1.49 | 0.84 | 0.12 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 9.00 | 0.71 | 1.92 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.77 | 0.16 | -0.01 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 9.50 | 0.89 | 0.96 | 0.89 | +0.26 | +41.27% | 5 | 33 | 0.46 | 0.67 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 10.00 | 0.60 | 0.67 | 0.66 | +0.26 | +65.00% | 26 | 19 | 0.46 | 0.56 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 10.50 | 0.36 | 0.42 | 0.42 | +0.18 | +75.00% | 20 | 54 | 0.43 | 0.45 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 11.00 | 0.22 | 0.26 | 0.24 | +0.11 | +84.62% | 19 | 24 | 0.44 | 0.33 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 11.50 | 0.10 | 0.16 | 0.13 | +0.08 | +160.00% | 7 | 1 | 0.43 | 0.24 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 12.00 | 0.06 | 0.10 | % | 0 | 0 | 0.44 | 0.17 | 0.16 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 12.50 | 0.03 | 0.07 | 0.04 | +0.02 | +100.00% | 28 | 1 | 0.45 | 0.12 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.09 | 0.10 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 13.50 | 0.00 | 1.20 | % | 0 | 0 | 1.58 | 0.05 | 0.06 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.40 | % | 0 | 0 | 1.82 | 0.03 | 0.04 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.15 | % | 0 | 0 | 1.77 | 0.01 | 0.02 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.15 | % | 0 | 0 | 1.90 | 0.00 | 0.01 | 0.00 | 5/28/2025 3:59:53 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 | 1.15 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.15 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.95 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.40 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 1.15 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.15 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 1.15 | % | 0 | 0 | 2.34 | -0.01 | 0.01 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.15 | % | 0 | 0 | 2.09 | -0.02 | 0.02 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.44 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.05 | 0.05 | 0.00 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.11 | 0.08 | -0.05 | -38.47% | 1 | 10 | 0.57 | -0.10 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 8.50 | 0.10 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.16 | 0.12 | -0.01 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 9.00 | 0.18 | 0.23 | 0.23 | -0.36 | -61.02% | 200 | 2 | 0.51 | -0.23 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 9.50 | 0.32 | 0.38 | 0.33 | -0.21 | -38.89% | 16 | 27 | 0.50 | -0.33 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 10.00 | 0.52 | 0.58 | 0.55 | % | 18 | 0 | 0.48 | -0.44 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 10.50 | 0.78 | 0.86 | % | 0 | 0 | 0.47 | -0.55 | 0.23 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 11.00 | 1.12 | 1.19 | 1.62 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.67 | 0.22 | -0.01 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 11.50 | 0.94 | 2.21 | 1.70 | % | 13 | 0 | 0.57 | -0.76 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 12.00 | 1.72 | 2.09 | % | 0 | 0 | 0.55 | -0.83 | 0.16 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 12.50 | 2.05 | 2.71 | % | 0 | 0 | 0.60 | -0.88 | 0.12 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 13.00 | 2.65 | 3.05 | % | 0 | 0 | 0.67 | -0.91 | 0.10 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 13.50 | 2.75 | 4.10 | % | 0 | 0 | 1.16 | -0.95 | 0.06 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 14.00 | 3.90 | 4.25 | % | 0 | 0 | 1.43 | -0.97 | 0.04 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 15.00 | 4.90 | 5.40 | % | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 16.00 | 5.90 | 6.10 | % | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:53 PM EST |