Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $10.78 as of 8/12/2025 11:22:09 AM 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 | 6.55 | 9.95 | 8.25 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 4.00 | 5.55 | 8.95 | 7.25 | 9.17 | 0.00 | 0.00% | 1.81 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:58 AM EST |
| 5.00 | 4.55 | 7.95 | 6.25 | % | 1.25 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 5.50 | 4.00 | 7.45 | 5.73 | % | 1.04 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 6.00 | 4.05 | 6.60 | 5.33 | % | 0.89 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 6.50 | 3.50 | 6.45 | 4.98 | 4.86 | 0.00 | 0.00% | 0.77 | 0 | 2 | 6.73 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 7.00 | 4.05 | 5.05 | 4.55 | 5.36 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 7.50 | 3.60 | 3.85 | 3.73 | % | 0.50 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 8.00 | 3.05 | 3.20 | 3.13 | 4.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:58 AM EST |
| 8.50 | 2.59 | 3.30 | 2.95 | % | 0.35 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 9.00 | 2.11 | 2.23 | 2.17 | 1.89 | 0.00 | 0.00% | 0.24 | 0 | 27 | 1.31 | 1.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 9.50 | 1.58 | 1.87 | 1.73 | 2.32 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.05 | 0.99 | 0.05 | 0.00 | 7/10/2025 | 8/12/2025 11:58:58 AM EST |
| 10.00 | 1.15 | 1.22 | 1.19 | 0.89 | -0.01 | -1.12% | 0.12 | 10 | 53 | 0.55 | 0.93 | 0.17 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 10.50 | 0.72 | 0.76 | 0.74 | 0.73 | +0.23 | +46.00% | 0.07 | 6 | 71 | 0.44 | 0.82 | 0.34 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 11.00 | 0.37 | 0.40 | 0.39 | 0.37 | +0.13 | +54.17% | 0.04 | 97 | 220 | 0.42 | 0.61 | 0.51 | -0.02 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 11.50 | 0.15 | 0.17 | 0.16 | 0.16 | +0.07 | +77.78% | 0.01 | 100 | 368 | 0.39 | 0.36 | 0.49 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 12.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 11 | 865 | 0.39 | 0.16 | 0.31 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 35 | 761 | 0.47 | 0.05 | 0.14 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.89 | 0.01 | 0.04 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 13.50 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 655 | 1.03 | 0.00 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 1,613 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.16 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:58 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 8.50 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 9.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.00 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 9.50 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | -0.01 | 0.05 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM EST |
| 10.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 3 | 40 | 0.49 | -0.07 | 0.17 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 10.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 0.01 | 4 | 184 | 0.45 | -0.18 | 0.34 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 11.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.18 | -42.86% | 0.02 | 87 | 10,260 | 0.42 | -0.39 | 0.51 | -0.02 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 11.50 | 0.50 | 0.54 | 0.52 | 0.52 | -0.26 | -33.34% | 0.05 | 9 | 141 | 0.42 | -0.64 | 0.49 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 12.00 | 0.90 | 0.93 | 0.92 | 0.93 | -0.23 | -19.83% | 0.08 | 60 | 187 | 0.34 | -0.84 | 0.31 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 12.50 | 1.36 | 1.40 | 1.38 | 1.50 | -0.13 | -7.98% | 0.11 | 2 | 219 | 0.51 | -0.95 | 0.14 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 13.00 | 1.84 | 1.89 | 1.87 | 2.12 | 0.00 | 0.00% | 0.14 | 0 | 126 | 0.86 | -0.99 | 0.04 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 13.50 | 2.36 | 2.39 | 2.38 | 2.58 | -0.04 | -1.53% | 0.18 | 1 | 686 | 0.70 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 14.00 | 2.81 | 4.70 | 3.76 | 2.02 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 14.50 | 3.30 | 5.10 | 4.20 | 2.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 15.00 | 3.85 | 4.40 | 4.13 | % | 0.28 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 15.50 | 4.30 | 4.40 | 4.35 | 2.21 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:58 AM EST |
| 16.00 | 4.80 | 4.95 | 4.88 | % | 0.30 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 17.00 | 5.80 | 7.00 | 6.40 | % | 0.38 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 17.50 | 6.30 | 6.40 | 6.35 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 18.00 | 6.80 | 6.90 | 6.85 | % | 0.38 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 18.50 | 7.30 | 7.40 | 7.35 | % | 0.40 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST |