Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $11.64 as of 8/29/2025 9:20:03 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 | 8.60 | 10.70 | 9.65 | 9.06 | -0.17 | -1.85% | 3.22 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 4.00 | 7.55 | 9.70 | 8.63 | 8.24 | 0.00 | 0.00% | 2.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 6.30 | 8.70 | 7.50 | 6.80 | % | 1.50 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 6.00 | 5.60 | 7.70 | 6.65 | 6.51 | 0.00 | 0.00% | 1.11 | 0 | 2 | 9.86 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 6.50 | 5.05 | 7.20 | 6.13 | 5.34 | % | 0.94 | 2 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 7.00 | 4.55 | 6.70 | 5.63 | % | 0.80 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.50 | 4.10 | 6.20 | 5.15 | 3.90 | 0.00 | 0.00% | 0.69 | 0 | 5 | 7.57 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 2.99 | 5.70 | 4.35 | % | 0.54 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 8.50 | 2.45 | 5.20 | 3.83 | % | 0.45 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.00 | 2.57 | 3.50 | 3.04 | % | 0.34 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.50 | 1.94 | 2.63 | 2.29 | 2.63 | 0.00 | 0.00% | 0.24 | 0 | 12 | 2.19 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 1.48 | 1.74 | 1.61 | 1.82 | -0.32 | -14.96% | 0.16 | 2 | 355 | 1.64 | 1.00 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 10.50 | 1.07 | 1.17 | 1.12 | 1.06 | -0.12 | -10.17% | 0.11 | 57 | 22 | 0.69 | 0.97 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.63 | 0.70 | 0.67 | 0.88 | -0.22 | -20.00% | 0.06 | 17 | 749 | 0.29 | 0.86 | 0.35 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 11.50 | 0.28 | 0.32 | 0.30 | 0.32 | -0.43 | -57.34% | 0.03 | 374 | 103 | 0.33 | 0.61 | 0.65 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.24 | -72.73% | 0.01 | 838 | 782 | 0.35 | 0.27 | 0.61 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 351 | 1,203 | 0.38 | 0.08 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 638 | 4,360 | 0.47 | 0.02 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 99 | 0.55 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.66 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.01 | -33.34% | 0.01 | 3 | 35 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.32 | 0.16 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.07 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.66 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 0.11 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.02 | +15.39% | 0.02 | 1 | 1 | 4.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.02 | -18.19% | 0.02 | 1 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.93 | 0.47 | % | 0.07 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 612 | 0.59 | 0.00 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 54 | 357 | 0.54 | -0.03 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 71 | 252 | 0.40 | -0.14 | 0.35 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 11.50 | 0.15 | 0.18 | 0.17 | 0.15 | +0.08 | +114.29% | 0.01 | 390 | 478 | 0.36 | -0.39 | 0.65 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 0.44 | 0.48 | 0.46 | 0.44 | +0.22 | +100.00% | 0.04 | 242 | 547 | 0.37 | -0.73 | 0.61 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.50 | 0.78 | 0.92 | 0.85 | 0.72 | +0.28 | +63.64% | 0.07 | 5 | 75 | 0.54 | -0.92 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 1.36 | 1.40 | 1.38 | 1.46 | +0.47 | +47.48% | 0.11 | 12 | 116 | 0.63 | -0.98 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 13.50 | 1.85 | 1.90 | 1.88 | 1.67 | +0.09 | +5.70% | 0.14 | 18 | 11 | 1.45 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 2.36 | 2.40 | 2.38 | 2.42 | +0.13 | +5.68% | 0.17 | 24 | 8 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 14.50 | 2.85 | 2.90 | 2.88 | 2.91 | % | 0.20 | 1 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 15.00 | 3.30 | 4.95 | 4.13 | 4.06 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 15.50 | 3.80 | 5.95 | 4.88 | % | 0.31 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 16.00 | 4.25 | 6.30 | 5.28 | % | 0.33 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 16.50 | 4.75 | 6.90 | 5.83 | % | 0.35 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 17.00 | 5.30 | 7.45 | 6.38 | % | 0.38 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 17.50 | 5.80 | 7.95 | 6.88 | % | 0.39 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 6.30 | 8.45 | 7.38 | 5.85 | % | 0.41 | 1 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |