Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $8.11 as of 4/26/2024 9:59:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.00 | 8.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.50 | 5.50 | 7.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 4.35 | 6.90 | 5.11 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 3.50 | 3.50 | 5.65 | 4.80 | 0.00 | 0.00% | 0 | 4 | 5.78 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 4.00 | 3.85 | 6.25 | 4.30 | 0.00 | 0.00% | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 4.50 | 3.35 | 5.70 | 3.90 | 0.00 | 0.00% | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:00 PM EST |
| 5.00 | 2.64 | 4.90 | 3.25 | 0.00 | 0.00% | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 5.50 | 2.53 | 2.75 | 3.07 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 6.00 | 1.68 | 2.21 | 2.13 | -0.06 | -2.74% | 10 | 3 | 3.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 6.50 | 1.14 | 2.14 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.00 | 1.07 | 1.20 | 1.18 | -0.05 | -4.07% | 1 | 29 | 2.96 | 1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.50 | 0.41 | 0.86 | 0.67 | -0.01 | -1.48% | 99 | 104 | 0.52 | 0.93 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.00 | 0.21 | 0.23 | 0.21 | -0.17 | -44.74% | 501 | 365 | 0.33 | 0.63 | 0.90 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.50 | 0.05 | 0.06 | 0.05 | -0.07 | -58.34% | 656 | 2,538 | 0.40 | 0.19 | 0.71 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 147 | 3,479 | 0.47 | 0.02 | 0.15 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 15 | 1,031 | 0.69 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 827 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 181 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 198 | 3.52 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 11.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 82 | 1.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 101 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 119 | 2.42 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 25 | 2.87 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:00 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.01 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.01 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.01 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.69 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 9.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 3 | 4.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 48,067 | 0.62 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 146 | 486 | 0.40 | -0.07 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.00 | 0.09 | 0.10 | 0.10 | +0.02 | +25.00% | 789 | 1,551 | 0.33 | -0.37 | 0.90 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.50 | 0.41 | 0.49 | 0.41 | +0.11 | +36.67% | 393 | 8,405 | 0.47 | -0.81 | 0.71 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.00 | 0.81 | 0.96 | 0.83 | 0.00 | 0.00% | 52 | 786 | 2.12 | -0.98 | 0.15 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.50 | 1.27 | 1.52 | 1.12 | 0.00 | 0.00% | 0 | 45 | 0.83 | -1.00 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 1.81 | 1.99 | 1.52 | 0.00 | 0.00% | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 10.50 | 2.15 | 2.46 | 2.00 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 11.00 | 2.53 | 2.95 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 11.50 | 3.35 | 3.45 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.00 | 3.80 | 4.75 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.50 | 4.30 | 4.60 | 4.05 | 0.00 | 0.00% | 0 | 5 | 2.61 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 4.80 | 5.20 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.50 | 5.25 | 7.30 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 5.75 | 6.05 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.50 | 5.35 | 7.50 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 6.85 | 8.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.50 | 7.15 | 8.35 | % | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.00 | 7.75 | 8.05 | % | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.50 | 8.25 | 10.40 | % | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.00 | 8.75 | 9.05 | % | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.50 | 9.25 | 11.45 | % | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |