Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $24.00 as of 11/28/2025 9:46:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.60 | 14.00 | 12.30 | 11.95 | 0.00 | 0.00% | 1.03 | 0 | 2 | 6.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 13.00 | 10.00 | 13.00 | 11.50 | 10.78 | 0.00 | 0.00% | 0.88 | 0 | 2 | 5.87 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 14.00 | 9.05 | 12.00 | 10.53 | 9.15 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 15.00 | 8.00 | 11.00 | 9.50 | 7.70 | 0.00 | 0.00% | 0.63 | 0 | 4 | 5.06 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 15.50 | 7.50 | 10.50 | 9.00 | % | 0.58 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 16.00 | 7.05 | 10.00 | 8.53 | 7.90 | 0.00 | 0.00% | 0.53 | 0 | 15 | 4.60 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 16.50 | 6.05 | 9.50 | 7.78 | % | 0.47 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 17.00 | 5.60 | 9.00 | 7.30 | 6.92 | +0.07 | +1.03% | 0.43 | 2 | 3 | 4.17 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 17.50 | 5.05 | 8.50 | 6.78 | 5.55 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 18.00 | 4.60 | 8.00 | 6.30 | 5.15 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 18.50 | 4.15 | 7.55 | 5.85 | 4.71 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 19.00 | 3.60 | 7.05 | 5.33 | 4.63 | 0.00 | 0.00% | 0.28 | 0 | 7 | 3.41 | 0.99 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 19.50 | 3.70 | 6.20 | 4.95 | 3.10 | +0.20 | +6.90% | 0.25 | 1 | 2 | 2.88 | 0.98 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 20.00 | 4.05 | 4.30 | 4.18 | 4.20 | +0.39 | +10.24% | 0.21 | 1 | 52 | 1.19 | 0.95 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 20.50 | 2.44 | 4.95 | 3.70 | 2.43 | 0.00 | 0.00% | 0.18 | 0 | 89 | 2.29 | 0.94 | 0.05 | -0.03 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 21.00 | 3.05 | 3.40 | 3.23 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 222 | 1.08 | 0.93 | 0.06 | -0.03 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 21.50 | 2.08 | 2.90 | 2.49 | 2.85 | +0.35 | +14.00% | 0.12 | 3 | 24 | 0.96 | 0.92 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 22.00 | 1.78 | 2.28 | 2.03 | 2.28 | +0.10 | +4.59% | 0.09 | 11 | 1,108 | 0.89 | 0.85 | 0.11 | -0.04 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 22.50 | 1.50 | 2.26 | 1.88 | 2.06 | +0.29 | +16.39% | 0.08 | 30 | 758 | 0.78 | 0.80 | 0.14 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 23.00 | 1.31 | 1.47 | 1.39 | 1.41 | +0.02 | +1.44% | 0.06 | 253 | 2,702 | 0.55 | 0.74 | 0.18 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 23.50 | 0.95 | 1.10 | 1.03 | 1.00 | -0.15 | -13.05% | 0.04 | 854 | 3,530 | 0.53 | 0.65 | 0.22 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 24.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.17 | -19.54% | 0.03 | 10,099 | 8,239 | 0.46 | 0.53 | 0.25 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 24.50 | 0.44 | 0.54 | 0.49 | 0.47 | -0.17 | -26.57% | 0.02 | 1,548 | 1,196 | 0.48 | 0.41 | 0.25 | -0.04 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 25.00 | 0.25 | 0.33 | 0.29 | 0.25 | -0.21 | -45.66% | 0.01 | 3,713 | 44,472 | 0.47 | 0.29 | 0.23 | -0.04 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 25.50 | 0.12 | 0.23 | 0.18 | 0.17 | -0.13 | -43.34% | 0.01 | 45 | 828 | 0.46 | 0.19 | 0.18 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 26.00 | 0.10 | 0.19 | 0.15 | 0.12 | -0.13 | -52.00% | 0.01 | 1,366 | 3,120 | 0.52 | 0.12 | 0.13 | -0.02 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 26.50 | 0.00 | 0.25 | 0.13 | 0.09 | -0.03 | -25.00% | 0.00 | 6 | 31 | 0.74 | 0.07 | 0.09 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 27.00 | 0.00 | 0.72 | 0.36 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.04 | 0.05 | -0.01 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.27 | 0.02 | 0.03 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 28.00 | 0.00 | 0.26 | 0.13 | 0.07 | -0.06 | -46.16% | 0.00 | 51 | 57 | 1.00 | 0.01 | 0.02 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 28.50 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 29.00 | 0.01 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 570 | 0.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.00 | 0.50 | 0.03 | % | 0.04 | 1 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST | |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.06 | % | 0.00 | 1 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST | |
| 14.00 | 0.00 | 0.32 | 0.16 | 0.22 | % | 0.01 | 1 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST | |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 16.00 | 0.00 | 0.91 | 0.46 | 0.01 | -0.03 | -75.00% | 0.03 | 1 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 16.50 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 70 | 1.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 18.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 160 | 1.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | 0.21 | +0.13 | +162.50% | 0.01 | 1 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 112 | 1.02 | -0.01 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | -0.02 | 0.02 | -0.01 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 20.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 5,223 | 566 | 0.84 | -0.05 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 20.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 119 | 0.82 | -0.06 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 21.00 | 0.06 | 0.18 | 0.12 | 0.10 | -0.10 | -50.00% | 0.01 | 5,370 | 3,133 | 0.78 | -0.07 | 0.06 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 21.50 | 0.05 | 1.01 | 0.53 | 0.17 | -0.08 | -32.00% | 0.02 | 29 | 3,053 | 1.08 | -0.08 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 22.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.13 | -41.94% | 0.01 | 3,937 | 11,338 | 0.64 | -0.15 | 0.11 | -0.04 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 22.50 | 0.19 | 0.27 | 0.23 | 0.24 | -0.17 | -41.47% | 0.01 | 207 | 742 | 0.59 | -0.20 | 0.14 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 23.00 | 0.31 | 0.38 | 0.35 | 0.31 | -0.22 | -41.51% | 0.02 | 6,178 | 2,174 | 0.57 | -0.26 | 0.18 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 23.50 | 0.37 | 0.50 | 0.44 | 0.47 | -0.26 | -35.62% | 0.02 | 1,109 | 860 | 0.51 | -0.35 | 0.22 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 24.00 | 0.57 | 0.72 | 0.65 | 0.62 | -0.39 | -38.62% | 0.03 | 1,043 | 266 | 0.49 | -0.47 | 0.25 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 24.50 | 0.83 | 2.98 | 1.91 | 0.95 | -1.25 | -56.82% | 0.08 | 219 | 11 | 0.48 | -0.59 | 0.25 | -0.04 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 25.00 | 0.02 | 2.65 | 1.34 | 2.38 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.58 | -0.71 | 0.23 | -0.04 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 25.50 | 0.31 | 3.70 | 2.01 | % | 0.08 | 0 | 0 | 2.13 | -0.81 | 0.18 | -0.03 | 11/28/2025 1:00:00 PM EST | |||
| 26.00 | 0.62 | 3.20 | 1.91 | 2.97 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.50 | -0.88 | 0.13 | -0.02 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 26.50 | 1.55 | 4.60 | 3.08 | % | 0.12 | 0 | 0 | 2.31 | -0.93 | 0.09 | -0.01 | 11/28/2025 1:00:00 PM EST | |||
| 27.00 | 1.87 | 5.05 | 3.46 | 4.43 | 0.00 | 0.00% | 0.13 | 0 | 7 | 2.39 | -0.96 | 0.05 | -0.01 | 11/7/2025 | 11/28/2025 1:00:00 PM EST |
| 27.50 | 2.35 | 5.55 | 3.95 | % | 0.14 | 0 | 0 | 2.51 | -0.98 | 0.03 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 28.00 | 2.53 | 6.00 | 4.27 | % | 0.15 | 0 | 0 | 2.58 | -0.99 | 0.02 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 28.50 | 3.30 | 6.50 | 4.90 | % | 0.17 | 0 | 0 | 2.68 | -1.00 | 0.01 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 29.00 | 3.80 | 7.00 | 5.40 | % | 0.19 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 30.00 | 4.80 | 7.95 | 6.38 | % | 0.21 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST |