Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $8.11 as of 4/29/2024 2:37:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.65 | 5.75 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 4.50 | 3.65 | 3.75 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 5.00 | 2.90 | 3.25 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 5.50 | 2.62 | 2.77 | % | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 6.00 | 2.15 | 2.26 | % | 0 | 0 | 0.94 | 0.97 | 0.04 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 6.50 | 1.70 | 1.81 | 2.19 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.93 | 0.10 | 0.00 | 4/15/2024 | 4/29/2024 1:59:06 PM EST |
| 7.00 | 0.92 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 100 | 0.57 | 0.85 | 0.17 | -0.01 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 7.50 | 0.92 | 0.96 | 0.94 | 0.00 | 0.00% | 0 | 76 | 0.59 | 0.74 | 0.24 | -0.01 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 8.00 | 0.61 | 0.65 | 0.66 | +0.04 | +6.46% | 3 | 86 | 0.55 | 0.60 | 0.29 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 8.50 | 0.38 | 0.42 | 0.40 | +0.02 | +5.27% | 11 | 120,179 | 0.54 | 0.45 | 0.30 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 9.00 | 0.23 | 0.25 | 0.23 | -0.02 | -8.00% | 59 | 566 | 0.53 | 0.31 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 9.50 | 0.13 | 0.15 | 0.15 | +0.02 | +15.39% | 18 | 420 | 0.54 | 0.20 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 10.00 | 0.07 | 0.09 | 0.09 | -0.02 | -18.19% | 88 | 303 | 0.55 | 0.13 | 0.16 | 0.00 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 10.50 | 0.04 | 0.06 | 0.07 | +0.02 | +40.00% | 22 | 82 | 0.58 | 0.07 | 0.11 | 0.00 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 101 | 117 | 0.60 | 0.04 | 0.07 | 0.00 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 2 | 123 | 0.64 | 0.02 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 12.00 | 0.02 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.01 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 1:59:06 PM EST |
| 12.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 103 | 0.81 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 1:59:06 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 1:59:06 PM EST |
| 13.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 140 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 14.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 65 | 1.78 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:59:06 PM EST |
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.24 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 5.50 | 0.00 | 0.29 | % | 0 | 0 | 1.50 | -0.01 | 0.01 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 6.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 221 | 0.77 | -0.03 | 0.04 | 0.00 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 6.50 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 1 | 33 | 0.58 | -0.07 | 0.10 | 0.00 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 7.00 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 94 | 84,744 | 0.56 | -0.15 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 7.50 | 0.22 | 0.24 | 0.22 | -0.03 | -12.00% | 10 | 688 | 0.55 | -0.26 | 0.24 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 8.00 | 0.40 | 0.43 | 0.42 | -0.03 | -6.67% | 166 | 126,024 | 0.54 | -0.40 | 0.29 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 8.50 | 0.66 | 0.70 | 0.68 | -0.04 | -5.56% | 260 | 215 | 0.53 | -0.55 | 0.30 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 9.00 | 1.01 | 1.60 | 0.94 | -0.03 | -3.10% | 2 | 202 | 0.54 | -0.69 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 9.50 | 1.41 | 1.80 | 1.36 | -0.07 | -4.90% | 3 | 137 | 0.54 | -0.80 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 10.00 | 1.85 | 1.91 | 1.85 | -0.03 | -1.60% | 2 | 34 | 0.55 | -0.87 | 0.16 | 0.00 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 10.50 | 2.31 | 2.86 | % | 0 | 0 | 0.69 | -0.93 | 0.11 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 11.00 | 2.73 | 2.89 | 2.59 | 0.00 | 0.00% | 0 | 34 | 0.73 | -0.96 | 0.07 | 0.00 | 4/24/2024 | 4/29/2024 1:59:06 PM EST |
| 11.50 | 3.30 | 3.40 | % | 0 | 0 | 0.78 | -0.98 | 0.04 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 12.00 | 3.80 | 3.90 | % | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 12.50 | 4.30 | 4.35 | 4.31 | 0.00 | 0.00% | 0 | 68 | 0.93 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 1:59:06 PM EST |
| 13.00 | 4.70 | 4.85 | % | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 13.50 | 5.20 | 5.35 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 14.00 | 5.75 | 5.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 15.00 | 6.80 | 6.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 16.00 | 7.80 | 7.85 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 17.00 | 8.80 | 8.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST |