Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $10.37 as of 3/31/2025 2:56:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.25 | 8.50 | 7.28 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:03 PM EST |
| 4.00 | 5.25 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 5.00 | 4.95 | 6.60 | % | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 5.50 | 4.55 | 5.60 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 6.00 | 3.65 | 5.15 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 6.50 | 4.10 | 4.40 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 7.00 | 2.93 | 3.85 | 4.00 | 0.00 | 0.00% | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 7.50 | 3.05 | 3.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 8.00 | 2.64 | 2.88 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 8.50 | 1.91 | 2.36 | 2.28 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 9.00 | 1.54 | 1.83 | 1.56 | 0.00 | 0.00% | 0 | 37 | 1.23 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 9.50 | 1.17 | 1.36 | 1.04 | +0.07 | +7.22% | 4 | 7 | 0.99 | 0.97 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 0.65 | 0.95 | 0.76 | +0.21 | +38.19% | 219 | 197 | 0.61 | 0.86 | 0.27 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 0.36 | 0.55 | 0.34 | +0.10 | +41.67% | 436 | 1,109 | 0.56 | 0.64 | 0.54 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.00 | 0.01 | 0.13 | 0.14 | +0.06 | +75.00% | 2,908 | 886 | 0.55 | 0.32 | 0.63 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 272 | 1,281 | 0.53 | 0.09 | 0.36 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 98 | 736 | 0.65 | 0.02 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 191 | 0.74 | 0.00 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 471 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 13.50 | 0.00 | 0.42 | 0.06 | 0.00 | 0.00% | 0 | 90 | 2.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 87 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 14.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:03 PM EST |
| 15.50 | 0.00 | 0.57 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 16.50 | 0.00 | 0.52 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 17.00 | 0.00 | 0.53 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 17.50 | 0.00 | 0.53 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 18.00 | 0.00 | 0.52 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 18.50 | 0.00 | 0.52 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 19.00 | 0.00 | 0.53 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 19.50 | 0.00 | 0.13 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 5.50 | 0.00 | 0.10 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.15 | % | 2 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 6.50 | 0.00 | 0.42 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 7.00 | 0.00 | 0.37 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 7.50 | 0.00 | 0.22 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 8.00 | 0.00 | 0.48 | 0.04 | 0.00 | 0.00% | 0 | 15 | 3.78 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 8.50 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 50 | 2.43 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 9.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 57 | 167 | 0.90 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 159 | 12,144 | 0.84 | -0.03 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 0.03 | 0.07 | 0.06 | -0.07 | -53.85% | 295 | 1,809 | 0.59 | -0.14 | 0.27 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 0.12 | 0.16 | 0.19 | -0.13 | -40.63% | 989 | 12,119 | 0.56 | -0.36 | 0.54 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.00 | 0.37 | 0.61 | 0.42 | -0.24 | -36.37% | 136 | 431 | 0.54 | -0.68 | 0.63 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.50 | 0.76 | 1.02 | 1.09 | -0.02 | -1.81% | 4 | 67 | 0.59 | -0.91 | 0.36 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.00 | 1.14 | 1.40 | 1.63 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.98 | 0.10 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 1.66 | 1.88 | 1.84 | 0.00 | 0.00% | 0 | 17 | 1.18 | -1.00 | 0.02 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 2.05 | 2.68 | 2.37 | % | 2 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 13.50 | 2.65 | 2.88 | 2.99 | +0.80 | +36.53% | 2 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 3.10 | 4.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 14.50 | 3.60 | 3.85 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 15.00 | 4.15 | 4.40 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 15.50 | 4.60 | 5.70 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 16.00 | 5.05 | 5.40 | 4.71 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:03 PM EST |
| 16.50 | 5.60 | 6.70 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 17.00 | 6.05 | 6.40 | 6.15 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 6.60 | 7.60 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 18.00 | 7.15 | 8.20 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 18.50 | 7.60 | 8.70 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 19.00 | 8.10 | 8.40 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 19.50 | 8.60 | 8.90 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.00 | 9.05 | 9.40 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |