Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $9.95 as of 11/20/2024 8:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.30 | 9.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 5.80 | 8.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.50 | 5.30 | 8.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 4.80 | 7.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.50 | 4.30 | 7.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 3.80 | 6.95 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 5.50 | 3.25 | 6.45 | 2.71 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 2.82 | 5.95 | 3.94 | +0.74 | +23.13% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 6.50 | 2.24 | 4.00 | 1.46 | 0.00 | 0.00% | 0 | 6 | 4.63 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 2.00 | 3.15 | 2.58 | +0.22 | +9.33% | 15 | 94 | 3.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 7.50 | 2.30 | 2.55 | 2.50 | +0.44 | +21.36% | 5 | 238 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 1.74 | 2.11 | 1.82 | +0.27 | +17.42% | 35 | 1,443 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 8.50 | 1.34 | 1.59 | 1.46 | +0.64 | +78.05% | 12 | 2,164 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.90 | 2.00 | 0.80 | +0.25 | +45.46% | 91 | 974 | 1.01 | 0.99 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 9.50 | 0.42 | 0.56 | 0.45 | +0.28 | +164.71% | 838 | 2,636 | 0.63 | 0.86 | 0.58 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | +0.10 | +333.34% | 1,918 | 5,311 | 0.48 | 0.45 | 1.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 466 | 1,621 | 0.53 | 0.05 | 0.25 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 698 | 0.81 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 289 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 52 | 2.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 12.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.50 | 0.00 | 1.00 | % | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 6 | 6.40 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 14.50 | 0.00 | 0.67 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 118 | 3.50 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 6.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 286 | 8.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 529 | 2.27 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 5 | 605 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 190 | 1.49 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 726 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 117 | 1,287 | 0.83 | -0.01 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 9.50 | 0.03 | 0.04 | 0.03 | -0.11 | -78.58% | 406 | 656 | 0.60 | -0.14 | 0.58 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.16 | 0.20 | 0.28 | -0.18 | -39.13% | 186 | 417 | 0.51 | -0.55 | 1.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.50 | 0.35 | 0.75 | 0.61 | -0.39 | -39.00% | 251 | 64 | 0.56 | -0.95 | 0.25 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 0.95 | 1.22 | 1.11 | -0.60 | -35.09% | 1 | 14 | 1.38 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 11.50 | 1.49 | 2.33 | 1.60 | % | 18 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 12.00 | 1.45 | 2.29 | 2.12 | % | 6 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 12.50 | 2.48 | 2.67 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 2.97 | 3.20 | 3.75 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 13.50 | 3.50 | 3.65 | 4.00 | 0.00 | 0.00% | 0 | 4 | 3.08 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 3.35 | 4.15 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.50 | 4.00 | 4.65 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 4.95 | 6.35 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |