Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $9.00 as of 5/27/2025 2:34:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 2.00 | 7.45 | 7.60 | % | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 3.00 | 6.50 | 6.70 | 6.00 | 0.00 | 0.00% | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 4.00 | 5.50 | 5.65 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 4.50 | 5.00 | 5.15 | 4.48 | 0.00 | 0.00% | 0 | 1 | 5.43 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 5.00 | 4.45 | 4.65 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 5.50 | 4.00 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 6.00 | 3.50 | 3.65 | 3.30 | 0.00 | 0.00% | 0 | 11 | 3.04 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 6.50 | 2.96 | 3.15 | 2.48 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 7.00 | 2.55 | 2.61 | 2.13 | 0.00 | 0.00% | 0 | 200 | 2.28 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 7.50 | 2.04 | 2.10 | 1.75 | +0.27 | +18.25% | 3 | 106 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 8.00 | 1.55 | 1.66 | 1.32 | +0.33 | +33.34% | 200 | 232 | 1.48 | 0.99 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 8.50 | 1.07 | 1.11 | 1.10 | +0.52 | +89.66% | 37 | 257 | 1.09 | 0.95 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 9.00 | 0.60 | 0.63 | 0.64 | +0.40 | +166.67% | 198 | 1,174 | 0.59 | 0.84 | 0.37 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 9.50 | 0.20 | 0.23 | 0.19 | +0.13 | +216.67% | 8,123 | 1,662 | 0.51 | 0.60 | 0.80 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 510 | 3,399 | 0.44 | 0.19 | 0.64 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 294 | 0.57 | 0.06 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 214 | 0.80 | 0.01 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 40 | 1.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:01 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:01 PM EST |
| 13.50 | 0.00 | 0.02 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 14.50 | 0.00 | 0.02 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 17.00 | 0.00 | 0.01 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 3.00 | 0.00 | 0.41 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 4.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 4.50 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.21 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 5.50 | 0.00 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 5 | 5.24 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:01 PM EST |
| 6.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 15 | 2.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:01 PM EST |
| 6.50 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 11 | 3.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 166 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 117 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 31 | 668 | 1.06 | -0.01 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 84 | 1,506 | 0.82 | -0.05 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 9.00 | 0.03 | 0.05 | 0.03 | -0.18 | -85.72% | 433 | 1,211 | 0.63 | -0.16 | 0.37 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 9.50 | 0.12 | 0.15 | 0.14 | -0.38 | -73.08% | 1,055 | 2,009 | 0.50 | -0.40 | 0.80 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 0.32 | 0.47 | 0.45 | -0.56 | -55.45% | 134 | 81 | 0.40 | -0.81 | 0.64 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 10.50 | 0.86 | 1.01 | 0.89 | -0.67 | -42.95% | 4 | 20 | 1.00 | -0.94 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.00 | 1.33 | 1.49 | % | 0 | 0 | 1.41 | -0.99 | 0.06 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 11.50 | 1.90 | 1.98 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 12.00 | 2.40 | 2.46 | % | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 12.50 | 2.90 | 3.00 | % | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 13.00 | 3.35 | 3.50 | % | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 13.50 | 3.80 | 4.00 | % | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 14.00 | 4.35 | 4.50 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 14.50 | 4.85 | 5.00 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 15.00 | 5.35 | 5.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 16.00 | 6.40 | 6.55 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 17.00 | 7.30 | 7.50 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |