Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $10.52 as of 6/20/2025 9:37:08 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.00 8.45 9.55 % 0 0 5.51 1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
3.00 7.45 8.45 % 0 0 4.46 1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
4.00 6.45 7.40 5.20 0.00 0.00% 0 2 3.65 1.00 0.00 0.00 6/10/2025 6/20/2025 4:00:04 PM EST
5.00 5.40 6.05 5.58 0.00 0.00% 0 3 2.41 1.00 0.00 0.00 6/11/2025 6/20/2025 4:00:04 PM EST
6.00 4.45 4.85 5.00 +0.79 +18.77% 5 5 2.23 1.00 0.01 0.00 6/20/2025 6/20/2025 4:00:04 PM EST
7.00 3.45 3.70 3.83 0.00 0.00% 0 23 1.51 0.98 0.02 0.00 6/18/2025 6/20/2025 4:00:04 PM EST
8.00 2.37 2.82 2.15 0.00 0.00% 0 1 1.27 0.91 0.07 0.00 6/9/2025 6/20/2025 4:00:04 PM EST
9.00 1.74 1.88 1.85 -0.13 -6.57% 272 42 0.51 0.80 0.12 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
10.00 1.12 1.18 1.14 -0.13 -10.24% 38 1,484 0.52 0.65 0.17 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
11.00 0.63 0.67 0.65 -0.03 -4.42% 339 2,630 0.50 0.46 0.19 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
12.00 0.31 0.34 0.34 -0.03 -8.11% 1,450 720 0.49 0.29 0.17 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
13.00 0.14 0.17 0.17 +0.01 +6.25% 20 381 0.52 0.16 0.13 0.00 6/20/2025 6/20/2025 4:00:04 PM EST
14.00 0.05 0.09 0.08 -0.02 -20.00% 2 53 0.53 0.08 0.08 0.00 6/20/2025 6/20/2025 4:00:04 PM EST
15.00 0.00 0.44 0.06 0.00 0.00% 0 11 0.95 0.04 0.04 0.00 6/13/2025 6/20/2025 4:00:04 PM EST
16.00 0.00 0.45 % 0 0 1.06 0.02 0.02 0.00 6/20/2025 4:00:04 PM EST
17.00 0.00 0.20 % 0 0 0.90 0.01 0.01 0.00 6/20/2025 4:00:04 PM EST
18.00 0.00 0.20 0.04 0.00 0.00% 0 20 0.98 0.00 0.00 0.00 6/9/2025 6/20/2025 4:00:04 PM EST
19.00 0.00 0.65 % 0 0 1.47 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.00 0.00 0.56 % 0 0 4.42 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
3.00 0.00 0.44 % 0 0 3.04 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
4.00 0.00 1.27 % 0 0 3.79 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
5.00 0.00 0.43 % 0 0 1.92 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
6.00 0.00 0.47 % 0 0 1.60 0.00 0.01 0.00 6/20/2025 4:00:04 PM EST
7.00 0.00 0.50 0.09 0.00 0.00% 0 3 1.30 -0.02 0.02 0.00 6/6/2025 6/20/2025 4:00:04 PM EST
8.00 0.10 0.14 0.12 +0.02 +20.00% 25 218 0.59 -0.09 0.07 0.00 6/20/2025 6/20/2025 4:00:04 PM EST
9.00 0.26 0.30 0.28 +0.02 +7.70% 17 1,745 0.55 -0.20 0.12 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
10.00 0.57 0.60 0.58 +0.04 +7.41% 27 1,190 0.52 -0.35 0.17 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
11.00 0.96 1.14 1.07 +0.03 +2.89% 280 942 0.49 -0.54 0.19 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
12.00 1.72 1.86 1.57 0.00 0.00% 0 101 0.52 -0.71 0.17 -0.01 6/16/2025 6/20/2025 4:00:04 PM EST
13.00 2.47 2.68 % 0 0 0.87 -0.84 0.13 0.00 6/20/2025 4:00:04 PM EST
14.00 2.99 3.60 % 0 0 0.87 -0.92 0.08 0.00 6/20/2025 4:00:04 PM EST
15.00 4.35 5.30 % 0 0 0.81 -0.96 0.04 0.00 6/20/2025 4:00:04 PM EST
16.00 5.40 5.60 6.00 0.00 0.00% 0 0 0.95 -0.98 0.02 0.00 6/9/2025 6/20/2025 4:00:04 PM EST
17.00 6.40 6.85 6.34 % 2 0 1.56 -0.99 0.01 0.00 6/20/2025 6/20/2025 4:00:04 PM EST
18.00 7.40 7.70 % 0 0 1.18 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
19.00 8.40 8.80 % 0 0 1.47 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST