Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $8.37 as of 4/16/2024 6:19:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.10 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 1.00 | 6.00 | 8.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 1.50 | 6.50 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 2.50 | 4.45 | 6.95 | 6.30 | 0.00 | 0.00% | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/16/2024 3:59:57 PM EST |
| 3.00 | 4.05 | 6.45 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 3.50 | 4.50 | 4.70 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 4.00 | 3.15 | 5.20 | 4.25 | 0.00 | 0.00% | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/16/2024 3:59:57 PM EST |
| 4.50 | 2.34 | 4.95 | 3.85 | 0.00 | 0.00% | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/16/2024 3:59:57 PM EST |
| 5.00 | 2.21 | 4.20 | 3.35 | -0.10 | -2.90% | 3 | 176 | 3.45 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 5.50 | 2.61 | 2.87 | 2.69 | -0.01 | -0.37% | 3 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 6.00 | 1.73 | 2.37 | 2.15 | -0.22 | -9.29% | 11 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 6.50 | 1.42 | 1.69 | 1.95 | 0.00 | 0.00% | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/16/2024 3:59:57 PM EST |
| 7.00 | 0.91 | 1.32 | 1.11 | -0.22 | -16.55% | 7 | 12 | 2.46 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 7.50 | 0.60 | 0.68 | 0.63 | -0.29 | -31.53% | 86 | 997 | 0.73 | 0.97 | 0.17 | -0.01 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 8.00 | 0.20 | 0.23 | 0.22 | -0.19 | -46.35% | 285 | 828 | 0.43 | 0.69 | 1.08 | -0.02 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | -0.08 | -66.67% | 1,265 | 5,631 | 0.49 | 0.16 | 0.74 | -0.01 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 354 | 7,373 | 0.65 | 0.01 | 0.07 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17 | 1,564 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 24 | 18,875 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 10.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 86 | 1.90 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/16/2024 3:59:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 62 | 1.61 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 11.50 | 0.00 | 0.58 | 0.01 | 0.00 | 0.00% | 0 | 14 | 5.08 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/16/2024 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 8 | 3.05 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/16/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 68,490 | 2.16 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 7 | 6.61 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/16/2024 3:59:57 PM EST |
| 13.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 6.87 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/16/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.05 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 45 | 37,592 | 2.91 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,955 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/16/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,076 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/16/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 372 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/16/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.37 | % | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 9.70 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 72 | 5.51 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/16/2024 3:59:57 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 6.50 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 5 | 6.54 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/16/2024 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 148 | 0.95 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/16/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 30 | 84,614 | 0.58 | -0.03 | 0.17 | -0.01 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 8.00 | 0.06 | 0.07 | 0.06 | +0.02 | +50.00% | 471 | 1,675 | 0.44 | -0.31 | 1.08 | -0.02 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 8.50 | 0.36 | 0.41 | 0.35 | +0.11 | +45.84% | 151 | 6,496 | 0.44 | -0.84 | 0.74 | -0.01 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 9.00 | 0.80 | 0.96 | 0.86 | +0.23 | +36.51% | 545 | 920 | 1.52 | -0.99 | 0.07 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 9.50 | 0.69 | 2.65 | 1.10 | 0.00 | 0.00% | 0 | 680 | 1.26 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/16/2024 3:59:57 PM EST |
| 10.00 | 1.14 | 1.90 | 1.89 | +0.29 | +18.13% | 229 | 26,066 | 1.46 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 10.50 | 1.91 | 2.56 | 2.02 | 0.00 | 0.00% | 0 | 14 | 1.73 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/16/2024 3:59:57 PM EST |
| 11.00 | 2.48 | 3.10 | 2.59 | 0.00 | 0.00% | 0 | 5 | 1.81 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/16/2024 3:59:57 PM EST |
| 11.50 | 3.30 | 3.40 | 2.93 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/16/2024 3:59:57 PM EST |
| 12.00 | 3.80 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/16/2024 3:59:57 PM EST |
| 12.50 | 3.60 | 5.10 | 4.37 | +0.17 | +4.05% | 12 | 1,717 | 2.87 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 3:59:57 PM EST |
| 13.00 | 3.80 | 5.90 | 4.25 | 0.00 | 0.00% | 0 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/16/2024 3:59:57 PM EST |
| 13.50 | 4.60 | 6.20 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 14.00 | 5.75 | 6.15 | 5.50 | 0.00 | 0.00% | 0 | 1 | 3.95 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/16/2024 3:59:57 PM EST |
| 14.50 | 5.30 | 7.40 | 5.95 | 0.00 | 0.00% | 0 | 4 | 3.62 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/16/2024 3:59:57 PM EST |
| 15.00 | 5.80 | 7.90 | 6.45 | 0.00 | 0.00% | 0 | 1 | 3.79 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/16/2024 3:59:57 PM EST |
| 16.00 | 6.80 | 8.85 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 17.00 | 7.85 | 9.80 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 17.50 | 8.30 | 10.40 | 9.05 | 0.00 | 0.00% | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/16/2024 3:59:57 PM EST |
| 20.00 | 10.70 | 13.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 4/16/2024 3:59:57 PM EST |
| 22.50 | 13.30 | 14.60 | % | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 4/16/2024 3:59:57 PM EST | |||
| 25.00 | 15.80 | 17.90 | 16.60 | 0.00 | 0.00% | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/16/2024 3:59:57 PM EST |