Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $10.04 as of 5/29/2025 9:02:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.45 | 10.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 2.00 | 7.50 | 9.20 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 3.00 | 6.90 | 7.15 | 8.38 | 0.00 | 0.00% | 0 | 30 | 1.86 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/29/2025 3:59:55 PM EST |
| 4.00 | 5.95 | 6.95 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 5.00 | 5.10 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 54 | 1.45 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/29/2025 3:59:55 PM EST |
| 6.00 | 4.15 | 4.25 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.96 | 0.03 | 0.00 | 5/19/2025 | 5/29/2025 3:59:55 PM EST |
| 7.00 | 3.25 | 3.35 | 2.86 | 0.00 | 0.00% | 0 | 645 | 0.58 | 0.90 | 0.05 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 8.00 | 2.36 | 2.51 | 2.35 | +0.23 | +10.85% | 4 | 427 | 0.71 | 0.82 | 0.08 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 9.00 | 1.72 | 1.79 | 1.68 | -0.10 | -5.62% | 21 | 11,882 | 0.51 | 0.71 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 10.00 | 1.16 | 1.22 | 1.16 | -0.07 | -5.70% | 378 | 5,811 | 0.50 | 0.58 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 11.00 | 0.73 | 0.78 | 0.72 | -0.06 | -7.70% | 213 | 4,067 | 0.48 | 0.45 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 12.00 | 0.44 | 0.46 | 0.45 | -0.05 | -10.00% | 1,613 | 4,998 | 0.47 | 0.32 | 0.13 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 13.00 | 0.25 | 0.29 | 0.26 | -0.04 | -13.34% | 36 | 2,787 | 0.46 | 0.22 | 0.11 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 14.00 | 0.13 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 1,636 | 0.46 | 0.15 | 0.09 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 15.00 | 0.07 | 0.12 | 0.10 | -0.01 | -9.10% | 30 | 7,604 | 0.47 | 0.10 | 0.06 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 16.00 | 0.01 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 1,718 | 0.59 | 0.07 | 0.05 | 0.00 | 5/19/2025 | 5/29/2025 3:59:55 PM EST |
| 17.00 | 0.03 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 34 | 0.52 | 0.04 | 0.03 | 0.00 | 5/14/2025 | 5/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 516 | 0.63 | 0.01 | 0.01 | 0.00 | 5/8/2025 | 5/29/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.49 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.49 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/29/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.51 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 729 | 0.74 | -0.01 | 0.01 | 0.00 | 4/10/2025 | 5/29/2025 3:59:55 PM EST |
| 6.00 | 0.01 | 0.58 | 0.08 | 0.00 | 0.00% | 0 | 469 | 0.83 | -0.04 | 0.03 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 7.00 | 0.14 | 0.17 | 0.18 | +0.03 | +20.00% | 2 | 13,142 | 0.57 | -0.10 | 0.05 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 8.00 | 0.30 | 0.35 | 0.38 | +0.05 | +15.16% | 2 | 15,966 | 0.54 | -0.18 | 0.08 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 9.00 | 0.57 | 0.63 | 0.64 | +0.04 | +6.67% | 115 | 6,158 | 0.52 | -0.29 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 10.00 | 1.00 | 1.05 | 1.07 | +0.02 | +1.91% | 126 | 4,265 | 0.51 | -0.42 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 11.00 | 1.56 | 1.70 | 1.69 | +0.10 | +6.29% | 55 | 1,273 | 0.50 | -0.55 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 12.00 | 2.26 | 2.34 | 2.41 | 0.00 | 0.00% | 0 | 395 | 0.63 | -0.68 | 0.13 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 13.00 | 3.05 | 3.15 | 3.97 | 0.00 | 0.00% | 0 | 851 | 0.52 | -0.78 | 0.11 | 0.00 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 14.00 | 3.95 | 4.40 | 4.66 | 0.00 | 0.00% | 0 | 1,167 | 0.73 | -0.85 | 0.09 | 0.00 | 5/12/2025 | 5/29/2025 3:59:55 PM EST |
| 15.00 | 4.95 | 5.05 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.90 | 0.06 | 0.00 | 4/11/2025 | 5/29/2025 3:59:55 PM EST |
| 16.00 | 5.90 | 6.75 | 7.75 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.93 | 0.05 | 0.00 | 4/7/2025 | 5/29/2025 3:59:55 PM EST |
| 17.00 | 6.90 | 7.05 | 5.57 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.96 | 0.03 | 0.00 | 3/3/2025 | 5/29/2025 3:59:55 PM EST |
| 20.00 | 9.90 | 10.05 | 9.45 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 5/29/2025 3:59:55 PM EST |