Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $11.73 as of 7/11/2025 9:05:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.60 | 11.65 | 11.13 | 9.46 | 0.00 | 0.00% | 11.13 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:52 PM EST |
| 2.00 | 9.65 | 10.75 | 10.20 | 9.76 | 0.00 | 0.00% | 5.10 | 0 | 6 | 6.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 3.00 | 8.70 | 9.75 | 9.23 | 7.00 | 0.00 | 0.00% | 3.08 | 0 | 1 | 8.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:52 PM EST |
| 4.00 | 7.70 | 8.80 | 8.25 | 7.61 | 0.00 | 0.00% | 2.06 | 0 | 2 | 5.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 5.00 | 6.65 | 7.60 | 7.13 | 6.59 | 0.00 | 0.00% | 1.43 | 0 | 73 | 4.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 5.50 | 6.15 | 7.25 | 6.70 | 6.11 | 0.00 | 0.00% | 1.22 | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 6.00 | 5.65 | 6.75 | 6.20 | 5.55 | +0.99 | +21.72% | 1.03 | 1 | 99 | 3.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 6.50 | 5.20 | 6.05 | 5.63 | 5.20 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 7.00 | 4.70 | 4.80 | 4.75 | 4.65 | -0.05 | -1.07% | 0.68 | 11 | 142 | 1.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 7.50 | 4.15 | 5.15 | 4.65 | 4.10 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 8.00 | 3.70 | 3.80 | 3.75 | 3.55 | -0.05 | -1.39% | 0.47 | 1 | 526 | 2.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 8.50 | 3.05 | 4.25 | 3.65 | % | 0.43 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 9.00 | 2.71 | 2.78 | 2.75 | 2.70 | +0.05 | +1.89% | 0.31 | 243 | 4,673 | 1.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 9.50 | 2.15 | 2.40 | 2.28 | 2.17 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 1.71 | 1.77 | 1.74 | 1.77 | +0.14 | +8.59% | 0.17 | 71 | 10,218 | 0.67 | 0.99 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 10.50 | 1.17 | 1.33 | 1.25 | 1.21 | +0.01 | +0.84% | 0.12 | 1 | 46 | 0.76 | 0.97 | 0.10 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 0.75 | 0.81 | 0.78 | 0.77 | +0.06 | +8.46% | 0.07 | 339 | 8,994 | 0.39 | 0.86 | 0.31 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 11.50 | 0.37 | 0.40 | 0.39 | 0.40 | +0.04 | +11.12% | 0.03 | 648 | 5,037 | 0.39 | 0.66 | 0.61 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 12.00 | 0.15 | 0.16 | 0.16 | 0.15 | +0.01 | +7.15% | 0.01 | 1,209 | 31,667 | 0.41 | 0.33 | 0.63 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 12.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 391 | 1,298 | 0.41 | 0.13 | 0.33 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 234 | 16,915 | 0.52 | 0.03 | 0.11 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.02 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,651 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 689 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 206 | 2.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.63 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.92 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 189 | 5.20 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 544 | 2.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,035 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,222 | 1.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.18 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 575 | 10,310 | 0.65 | -0.01 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 10.50 | 0.02 | 0.26 | 0.14 | 0.03 | -0.01 | -25.00% | 0.01 | 32 | 2,040 | 1.05 | -0.03 | 0.10 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 294 | 8,543 | 0.43 | -0.14 | 0.31 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 11.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 0.01 | 363 | 547 | 0.37 | -0.34 | 0.61 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 12.00 | 0.39 | 0.45 | 0.42 | 0.41 | -0.10 | -19.61% | 0.03 | 65 | 759 | 0.40 | -0.67 | 0.63 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 12.50 | 0.78 | 0.83 | 0.81 | 0.82 | -0.12 | -12.77% | 0.06 | 58 | 326 | 0.38 | -0.87 | 0.33 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 13.00 | 1.25 | 1.33 | 1.29 | 1.30 | -0.12 | -8.46% | 0.10 | 50 | 441 | 0.93 | -0.97 | 0.11 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 13.50 | 1.64 | 2.16 | 1.90 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.02 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 14.00 | 2.14 | 2.53 | 2.34 | 5.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:52 PM EST |
| 14.50 | 2.66 | 2.98 | 2.82 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 15.00 | 3.15 | 3.55 | 3.35 | 7.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:52 PM EST |
| 16.00 | 4.20 | 4.55 | 4.38 | 4.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 3:59:52 PM EST |
| 17.00 | 5.20 | 6.10 | 5.65 | 9.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 8.20 | 8.95 | 8.58 | 11.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 3:59:52 PM EST |