Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $7.62 as of 5/2/2024 3:08:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.15 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 1.00 | 5.70 | 8.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 1.50 | 5.15 | 8.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 2.00 | 5.20 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 2.50 | 5.35 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 3.00 | 4.90 | 5.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 3.50 | 4.35 | 4.50 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 4.00 | 3.85 | 4.60 | % | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 4.50 | 3.20 | 3.45 | 3.65 | 0.00 | 0.00% | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 2:59:02 PM EST |
| 5.00 | 2.83 | 3.00 | 2.46 | 0.00 | 0.00% | 0 | 2 | 6.30 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:59:02 PM EST |
| 5.50 | 1.15 | 4.40 | 1.96 | 0.00 | 0.00% | 0 | 0 | 8.01 | 1.00 | 0.01 | 0.00 | 4/30/2024 | 5/2/2024 2:59:02 PM EST |
| 6.00 | 0.90 | 3.90 | 1.50 | 0.00 | 0.00% | 0 | 1 | 7.08 | 0.99 | 0.03 | 0.00 | 4/30/2024 | 5/2/2024 2:59:02 PM EST |
| 6.50 | 0.95 | 1.59 | 1.20 | 0.00 | 0.00% | 0 | 110 | 1.50 | 0.95 | 0.10 | -0.01 | 5/1/2024 | 5/2/2024 2:59:02 PM EST |
| 7.00 | 0.85 | 1.25 | 0.95 | +0.19 | +25.00% | 174 | 205 | 1.33 | 0.86 | 0.21 | -0.01 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 7.50 | 0.64 | 0.68 | 0.66 | +0.20 | +43.48% | 434 | 1,659 | 0.87 | 0.71 | 0.33 | -0.02 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 8.00 | 0.37 | 0.39 | 0.37 | +0.12 | +48.00% | 1,812 | 2,895 | 0.88 | 0.53 | 0.40 | -0.03 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 8.50 | 0.18 | 0.19 | 0.20 | +0.10 | +100.00% | 2,398 | 4,657 | 0.84 | 0.33 | 0.37 | -0.02 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 9.00 | 0.07 | 0.08 | 0.08 | +0.03 | +60.00% | 503 | 8,979 | 0.82 | 0.17 | 0.27 | -0.01 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 9.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 185 | 2,284 | 0.74 | 0.07 | 0.15 | -0.01 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 10.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 142 | 1,012 | 0.82 | 0.02 | 0.07 | 0.00 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 10.50 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 10 | 307 | 1.10 | 0.01 | 0.03 | 0.00 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 488 | 1.16 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 2:59:02 PM EST |
| 11.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 86 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 2:59:02 PM EST |
| 12.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 702 | 1.27 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 251 | 1.52 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 2:59:02 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 106 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 2:59:02 PM EST |
| 13.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/2/2024 2:59:02 PM EST |
| 14.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/2/2024 2:59:02 PM EST |
| 14.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/2/2024 2:59:02 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 2:59:02 PM EST |
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.01 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 1.00 | 0.00 | 0.71 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 3.50 | 0.00 | 0.05 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 4.50 | 0.00 | 0.05 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.10 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:59:02 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.01 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.11 | 0.01 | -0.02 | -66.67% | 6 | 530 | 1.70 | -0.01 | 0.03 | 0.00 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 68 | 6,455 | 0.90 | -0.05 | 0.10 | -0.01 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 7.00 | 0.08 | 0.09 | 0.09 | -0.05 | -35.72% | 617 | 69,485 | 0.87 | -0.14 | 0.21 | -0.01 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 7.50 | 0.22 | 0.23 | 0.23 | -0.06 | -20.69% | 495 | 2,760 | 0.88 | -0.29 | 0.33 | -0.02 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 8.00 | 0.44 | 0.46 | 0.44 | -0.16 | -26.67% | 1,228 | 5,069 | 0.85 | -0.47 | 0.40 | -0.03 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 8.50 | 0.73 | 0.79 | 0.64 | -0.32 | -33.34% | 4 | 8,703 | 0.81 | -0.67 | 0.37 | -0.02 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 9.00 | 1.12 | 1.18 | 1.11 | -0.31 | -21.84% | 14 | 849 | 0.84 | -0.83 | 0.27 | -0.01 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 9.50 | 0.85 | 3.65 | 1.70 | -0.40 | -19.05% | 1 | 59 | 1.52 | -0.93 | 0.15 | -0.01 | 5/2/2024 | 5/2/2024 2:59:02 PM EST |
| 10.00 | 1.97 | 2.19 | 2.46 | 0.00 | 0.00% | 0 | 73 | 1.62 | -0.98 | 0.07 | 0.00 | 5/1/2024 | 5/2/2024 2:59:02 PM EST |
| 10.50 | 2.44 | 2.69 | 1.78 | 0.00 | 0.00% | 0 | 1 | 5.22 | -0.99 | 0.03 | 0.00 | 3/28/2024 | 5/2/2024 2:59:02 PM EST |
| 11.00 | 2.91 | 3.20 | 2.64 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 5/2/2024 2:59:02 PM EST |
| 11.50 | 3.40 | 3.65 | 4.00 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:59:02 PM EST |
| 12.00 | 3.90 | 4.15 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 12.50 | 4.45 | 5.60 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 13.00 | 4.95 | 5.15 | 5.40 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:59:02 PM EST |
| 13.50 | 5.50 | 6.50 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 14.00 | 5.95 | 6.15 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 14.50 | 6.45 | 6.65 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 15.00 | 6.95 | 7.40 | 7.25 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:59:02 PM EST |
| 16.00 | 7.95 | 8.25 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST | |||
| 17.00 | 8.95 | 9.15 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:02 PM EST |