Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $12.05 as of 8/22/2025 8:52:03 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 | 8.95 | 10.10 | 9.53 | 8.99 | 0.00 | 0.00% | 3.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 7.95 | 9.50 | 8.73 | 7.99 | 0.00 | 0.00% | 2.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 6.95 | 8.85 | 7.90 | 6.66 | 0.00 | 0.00% | 1.58 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 5.50 | 6.45 | 8.35 | 7.40 | 6.25 | 0.00 | 0.00% | 1.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 5.95 | 7.75 | 6.85 | 6.91 | 0.00 | 0.00% | 1.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 6.50 | 5.50 | 7.25 | 6.38 | 5.40 | % | 0.98 | 2 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 7.00 | 5.00 | 6.85 | 5.93 | 5.08 | 0.00 | 0.00% | 0.85 | 0 | 1 | 7.78 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 7.50 | 4.45 | 5.80 | 5.13 | % | 0.68 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.00 | 3.95 | 5.10 | 4.53 | % | 0.57 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.50 | 2.87 | 5.35 | 4.11 | % | 0.48 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 9.00 | 2.55 | 4.45 | 3.50 | 2.50 | 0.00 | 0.00% | 0.39 | 0 | 6 | 4.67 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 9.50 | 2.49 | 3.35 | 2.92 | 2.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 2.05 | 2.23 | 2.14 | 1.84 | +0.19 | +11.52% | 0.21 | 26 | 328 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 10.50 | 1.46 | 1.96 | 1.71 | 1.13 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.61 | 0.99 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 1.03 | 1.12 | 1.08 | 0.98 | +0.37 | +60.66% | 0.10 | 67 | 94 | 0.52 | 0.94 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 11.50 | 0.62 | 0.66 | 0.64 | 0.60 | +0.27 | +81.82% | 0.06 | 595 | 288 | 0.38 | 0.82 | 0.41 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 0.28 | 0.30 | 0.29 | 0.29 | +0.15 | +107.15% | 0.02 | 1,070 | 1,519 | 0.37 | 0.56 | 0.62 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 0.09 | 0.10 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 23,474 | 617 | 0.37 | 0.26 | 0.51 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 216 | 2,615 | 0.36 | 0.08 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 64 | 9,887 | 0.51 | 0.02 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.77 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 893 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13,035 | 0.77 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 1,001 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.15 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.53 | 0.27 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 18.50 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 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 | 0.53 | 0.27 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.72 | 0.36 | 0.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.03 | -75.00% | 0.01 | 11 | 38 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 63 | 134 | 1.24 | -0.01 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.10 | -76.93% | 0.00 | 78 | 3,063 | 0.43 | -0.06 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 11.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.17 | -68.00% | 0.01 | 468 | 597 | 0.42 | -0.18 | 0.41 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 0.21 | 0.24 | 0.23 | 0.25 | -0.30 | -54.55% | 0.02 | 718 | 714 | 0.39 | -0.44 | 0.62 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 0.45 | 0.71 | 0.58 | 0.60 | -0.33 | -35.49% | 0.05 | 8 | 243 | 0.46 | -0.74 | 0.51 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 0.94 | 0.99 | 0.97 | 1.08 | -0.42 | -28.00% | 0.07 | 152 | 39 | 0.74 | -0.92 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 13.50 | 1.36 | 2.21 | 1.79 | 1.99 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.94 | -0.98 | 0.06 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 1.85 | 4.05 | 2.95 | 2.81 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.20 | -1.00 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 14.50 | 2.38 | 3.15 | 2.77 | 3.41 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 2.84 | 5.10 | 3.97 | 3.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 15.50 | 3.40 | 5.60 | 4.50 | % | 0.29 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 16.00 | 3.85 | 6.10 | 4.98 | 3.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 16.50 | 4.35 | 6.60 | 5.48 | % | 0.33 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.00 | 4.90 | 7.10 | 6.00 | % | 0.35 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.50 | 5.40 | 7.60 | 6.50 | % | 0.37 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 18.00 | 5.90 | 8.05 | 6.98 | % | 0.39 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 18.50 | 6.40 | 8.45 | 7.43 | % | 0.40 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |