Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $12.75 as of 7/18/2025 9:06:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.80 | 13.20 | 12.00 | % | 12.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 2.00 | 10.65 | 10.80 | 10.73 | % | 5.37 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 3.00 | 9.70 | 9.85 | 9.78 | 9.87 | +0.10 | +1.03% | 3.26 | 1 | 36 | 2.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 4.00 | 8.70 | 8.85 | 8.78 | % | 2.19 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 5.00 | 7.65 | 7.85 | 7.75 | 6.00 | 0.00 | 0.00% | 1.55 | 0 | 42 | 1.98 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:56 PM EST |
| 6.00 | 6.65 | 7.40 | 7.03 | 4.54 | 0.00 | 0.00% | 1.17 | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:56 PM EST |
| 7.00 | 5.75 | 5.90 | 5.83 | 5.67 | 0.00 | 0.00% | 0.83 | 0 | 400 | 1.09 | 0.99 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 8.00 | 4.75 | 4.90 | 4.83 | 5.00 | 0.00 | 0.00% | 0.60 | 0 | 356 | 0.69 | 0.98 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 9.00 | 3.80 | 3.95 | 3.88 | 3.90 | 0.00 | 0.00% | 0.43 | 101 | 11,606 | 0.70 | 0.94 | 0.04 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 10.00 | 2.90 | 3.00 | 2.95 | 2.87 | -0.28 | -8.89% | 0.30 | 21 | 5,980 | 0.56 | 0.88 | 0.07 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 11.00 | 2.02 | 2.20 | 2.11 | 2.14 | -0.18 | -7.76% | 0.19 | 19 | 8,141 | 0.51 | 0.79 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 12.00 | 1.36 | 1.44 | 1.40 | 1.39 | -0.18 | -11.47% | 0.12 | 143 | 6,780 | 0.48 | 0.66 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 13.00 | 0.81 | 0.86 | 0.84 | 0.84 | -0.09 | -9.68% | 0.06 | 207 | 10,738 | 0.45 | 0.50 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 14.00 | 0.43 | 0.46 | 0.45 | 0.43 | -0.08 | -15.69% | 0.03 | 757 | 7,280 | 0.42 | 0.34 | 0.16 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 15.00 | 0.19 | 0.23 | 0.21 | 0.22 | -0.09 | -29.04% | 0.01 | 116 | 7,868 | 0.41 | 0.20 | 0.13 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 16.00 | 0.08 | 0.19 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,911 | 0.44 | 0.11 | 0.09 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.47 | 0.06 | 0.05 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.03 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.02 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 20.00 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.57 | 0.01 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.09 | 0.05 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 8 | 2.87 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 7/18/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 729 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/18/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 469 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/18/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13,000 | 0.97 | -0.01 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16,298 | 0.81 | -0.02 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 1 | 11,816 | 0.57 | -0.06 | 0.04 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 10.00 | 0.09 | 0.22 | 0.16 | 0.16 | +0.01 | +6.67% | 0.02 | 9 | 4,841 | 0.53 | -0.12 | 0.07 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 11.00 | 0.25 | 0.28 | 0.27 | 0.29 | +0.02 | +7.41% | 0.02 | 44 | 1,740 | 0.45 | -0.21 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 12.00 | 0.54 | 0.57 | 0.56 | 0.57 | -0.01 | -1.73% | 0.05 | 70 | 665 | 0.47 | -0.34 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 13.00 | 0.98 | 1.03 | 1.01 | 1.01 | +0.06 | +6.32% | 0.08 | 22 | 2,117 | 0.41 | -0.50 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 14.00 | 1.39 | 1.65 | 1.52 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 1,168 | 0.55 | -0.66 | 0.16 | -0.01 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 15.00 | 1.99 | 2.56 | 2.28 | 2.40 | -4.75 | -66.44% | 0.15 | 10 | 0 | 0.70 | -0.80 | 0.13 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 16.00 | 2.77 | 3.35 | 3.06 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.81 | -0.89 | 0.09 | 0.00 | 4/7/2025 | 7/18/2025 3:59:56 PM EST |
| 17.00 | 3.95 | 4.85 | 4.40 | 5.57 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.49 | -0.94 | 0.05 | 0.00 | 3/3/2025 | 7/18/2025 3:59:56 PM EST |
| 18.00 | 5.15 | 5.35 | 5.25 | % | 0.29 | 0 | 0 | 0.79 | -0.97 | 0.03 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 19.00 | 6.20 | 6.35 | 6.28 | % | 0.33 | 0 | 0 | 0.69 | -0.99 | 0.02 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 20.00 | 7.15 | 7.30 | 7.23 | 8.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 6/27/2025 | 7/18/2025 3:59:56 PM EST |