Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $30.95 as of 10/1/2026 10:13:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.75 | 17.15 | 15.95 | % | 1.06 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 18.00 | 11.75 | 14.15 | 12.95 | 13.20 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:06 PM EST |
| 19.00 | 9.45 | 14.45 | 11.95 | % | 0.63 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 20.00 | 8.45 | 13.45 | 10.95 | % | 0.55 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 21.00 | 7.45 | 12.40 | 9.93 | % | 0.47 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 22.00 | 6.45 | 11.45 | 8.95 | % | 0.41 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 22.50 | 5.95 | 10.90 | 8.43 | % | 0.37 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 23.00 | 7.20 | 8.70 | 7.95 | % | 0.35 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 23.50 | 4.95 | 9.90 | 7.43 | % | 0.32 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 24.00 | 4.45 | 9.40 | 6.93 | % | 0.29 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 24.50 | 4.00 | 8.90 | 6.45 | % | 0.26 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 25.00 | 3.50 | 8.50 | 6.00 | % | 0.24 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 25.50 | 4.90 | 6.10 | 5.50 | % | 0.22 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 26.00 | 2.50 | 7.45 | 4.98 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 4:00:06 PM EST |
| 26.50 | 2.00 | 7.00 | 4.50 | % | 0.17 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 27.00 | 1.50 | 6.50 | 4.00 | 1.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 4:00:06 PM EST |
| 27.50 | 1.05 | 6.05 | 3.55 | % | 0.13 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 28.00 | 2.40 | 3.60 | 3.00 | 3.65 | 0.00 | 0.00% | 0.11 | 0 | 162 | 2.09 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:06 PM EST |
| 28.50 | 0.45 | 5.40 | 2.93 | % | 0.10 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 29.00 | 1.12 | 2.38 | 1.75 | 2.00 | +0.12 | +6.39% | 0.06 | 100 | 198 | 0.27 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:06 PM EST |
| 29.50 | 0.05 | 5.00 | 2.53 | 1.78 | 0.00 | 0.00% | 0.09 | 0 | 50 | 2.21 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 4:00:06 PM EST |
| 30.00 | 0.82 | 1.19 | 1.01 | 1.00 | +0.02 | +2.05% | 0.03 | 250 | 781 | 0.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:06 PM EST |
| 30.50 | 0.45 | 0.52 | 0.49 | 0.50 | +0.03 | +6.39% | 0.02 | 500 | 375 | 0.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:06 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,666 | 0.01 | 0.33 | 5.39 | 0.00 | 9/30/2026 | 9/30/2026 4:00:06 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 4:00:06 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | % | 0.00 | 0 | 0 | 0.21 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 5.00 | 2.50 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 4.35 | 2.18 | % | 0.05 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 5.00 | 2.50 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.91 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 5.00 | 2.50 | % | 0.11 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.80 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 5.00 | 2.50 | % | 0.11 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.70 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 5.00 | 2.50 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 1.03 | 0.52 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.55 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 1.03 | 0.52 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.45 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.43 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.35 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 5.00 | 2.50 | % | 0.09 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 29.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.30 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:06 PM EST |
| 29.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 181 | 3.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.14 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:06 PM EST |
| 30.50 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 165 | 0.17 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 5.00 | 2.50 | 0.33 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.15 | -0.67 | 5.39 | 0.00 | 9/29/2026 | 9/30/2026 4:00:06 PM EST |
| 31.50 | 0.00 | 5.00 | 2.50 | % | 0.08 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 5.00 | 2.50 | % | 0.08 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 33.00 | 0.20 | 5.00 | 2.60 | % | 0.08 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 34.00 | 0.75 | 5.75 | 3.25 | % | 0.10 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 35.00 | 1.60 | 6.55 | 4.08 | % | 0.12 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 36.00 | 4.45 | 5.65 | 5.05 | % | 0.14 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 37.00 | 3.55 | 8.55 | 6.05 | % | 0.16 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 38.00 | 6.30 | 7.80 | 7.05 | % | 0.19 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 39.00 | 5.55 | 10.55 | 8.05 | % | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST | |||
| 40.00 | 6.55 | 11.55 | 9.05 | % | 0.23 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:06 PM EST |