Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $11.65 as of 7/10/2025 10:57:06 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 8.60 | 8.70 | 8.65 | % | 2.88 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
4.00 | 7.15 | 8.25 | 7.70 | 8.17 | 0.00 | 0.00% | 1.93 | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
5.00 | 6.55 | 6.85 | 6.70 | % | 1.34 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
5.50 | 6.05 | 6.25 | 6.15 | % | 1.12 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
6.00 | 5.50 | 6.25 | 5.88 | 5.87 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:57 PM EST |
6.50 | 5.10 | 5.25 | 5.18 | % | 0.80 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
7.00 | 4.40 | 4.90 | 4.65 | % | 0.66 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
7.50 | 4.10 | 4.25 | 4.18 | % | 0.56 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
8.00 | 3.60 | 3.75 | 3.68 | 3.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:57 PM EST |
8.50 | 3.10 | 3.25 | 3.18 | % | 0.37 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
9.00 | 2.60 | 2.76 | 2.68 | 2.37 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.80 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
9.50 | 2.13 | 2.28 | 2.21 | 1.93 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.64 | 0.98 | 0.04 | 0.00 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
10.00 | 1.62 | 1.75 | 1.69 | 1.67 | +0.05 | +3.09% | 0.17 | 205 | 141 | 0.50 | 0.92 | 0.11 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
10.50 | 1.22 | 1.32 | 1.27 | 1.24 | -0.01 | -0.80% | 0.12 | 10 | 68 | 0.46 | 0.85 | 0.19 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
11.00 | 0.81 | 0.89 | 0.85 | 0.84 | +0.09 | +12.00% | 0.08 | 18 | 154 | 0.40 | 0.73 | 0.28 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
11.50 | 0.50 | 0.53 | 0.52 | 0.53 | +0.06 | +12.77% | 0.05 | 71 | 1,291 | 0.38 | 0.58 | 0.35 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
12.00 | 0.26 | 0.29 | 0.28 | 0.28 | +0.04 | +16.67% | 0.02 | 17 | 489 | 0.37 | 0.39 | 0.37 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
12.50 | 0.11 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 7 | 106 | 0.36 | 0.23 | 0.30 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
13.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.01 | 1,067 | 142 | 0.37 | 0.12 | 0.19 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
13.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 11 | 0.43 | 0.06 | 0.11 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
14.00 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.52 | 0.02 | 0.05 | 0.00 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.63 | 0.01 | 0.02 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.01 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
16.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 1.04 | 0.52 | % | 0.17 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
4.00 | 0.00 | 0.67 | 0.34 | 0.34 | 0.00 | 0.00% | 0.09 | 0 | 3 | 4.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
5.50 | 0.00 | 0.87 | 0.44 | % | 0.08 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
6.00 | 0.00 | 0.87 | 0.44 | 0.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:57 PM EST |
6.50 | 0.00 | 1.07 | 0.54 | % | 0.08 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
7.00 | 0.00 | 0.81 | 0.41 | % | 0.06 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
7.50 | 0.00 | 0.81 | 0.41 | % | 0.05 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
8.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:57 PM EST |
8.50 | 0.00 | 1.07 | 0.54 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:57 PM EST |
9.00 | 0.00 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 15 | 2.01 | -0.01 | 0.01 | 0.00 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
9.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.37 | -0.02 | 0.04 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
10.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.42 | -0.08 | 0.11 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
10.50 | 0.06 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.42 | -0.15 | 0.19 | -0.01 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
11.00 | 0.12 | 0.25 | 0.19 | 0.21 | -0.02 | -8.70% | 0.02 | 3 | 169 | 0.42 | -0.27 | 0.28 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
11.50 | 0.32 | 0.40 | 0.36 | 0.35 | -0.09 | -20.46% | 0.03 | 11 | 130 | 0.39 | -0.42 | 0.35 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
12.00 | 0.59 | 0.63 | 0.61 | 0.63 | -0.05 | -7.36% | 0.05 | 4 | 109 | 0.36 | -0.61 | 0.37 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
12.50 | 0.92 | 1.00 | 0.96 | 1.00 | % | 0.08 | 1 | 0 | 0.34 | -0.77 | 0.30 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
13.00 | 1.34 | 1.47 | 1.41 | % | 0.11 | 0 | 0 | 0.48 | -0.88 | 0.19 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
13.50 | 1.82 | 1.93 | 1.88 | % | 0.14 | 0 | 0 | 0.48 | -0.94 | 0.11 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
14.00 | 2.27 | 2.53 | 2.40 | % | 0.17 | 0 | 0 | 0.64 | -0.98 | 0.05 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
14.50 | 2.79 | 2.94 | 2.87 | % | 0.20 | 0 | 0 | 0.72 | -0.99 | 0.02 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
15.00 | 3.30 | 3.40 | 3.35 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.01 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
15.50 | 3.80 | 4.30 | 4.05 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
16.00 | 4.30 | 4.40 | 4.35 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST |