Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $28.66 as of 8/24/2026 7:04:48 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.15 | 11.95 | 10.05 | % | 0.53 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 20.00 | 7.20 | 9.10 | 8.15 | 8.65 | 0.00 | 0.00% | 0.41 | 0 | 17 | 0.71 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:56 PM EST |
| 21.00 | 5.95 | 10.00 | 7.98 | 5.57 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:56 PM EST |
| 22.00 | 5.15 | 9.00 | 7.08 | 6.25 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:56 PM EST |
| 23.00 | 4.15 | 8.05 | 6.10 | 3.96 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.17 | 0.99 | 0.01 | 0.00 | 7/21/2026 | 8/24/2026 3:59:56 PM EST |
| 24.00 | 4.00 | 7.10 | 5.55 | 4.65 | 0.00 | 0.00% | 0.23 | 0 | 282 | 1.07 | 0.98 | 0.02 | 0.00 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 25.00 | 2.09 | 6.15 | 4.12 | 3.74 | 0.00 | 0.00% | 0.16 | 0 | 8,154 | 0.97 | 0.94 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 26.00 | 2.19 | 4.10 | 3.15 | 3.09 | +0.23 | +8.05% | 0.12 | 1 | 3,855 | 0.57 | 0.90 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 27.00 | 1.68 | 2.60 | 2.14 | 2.36 | +0.37 | +18.60% | 0.08 | 3 | 11,581 | 0.35 | 0.81 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 28.00 | 1.10 | 1.58 | 1.34 | 1.45 | +0.10 | +7.41% | 0.05 | 811 | 44,766 | 0.19 | 0.68 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 29.00 | 0.80 | 0.84 | 0.82 | 0.82 | +0.07 | +9.34% | 0.03 | 761 | 44,444 | 0.20 | 0.49 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 30.00 | 0.36 | 0.40 | 0.38 | 0.37 | +0.04 | +12.13% | 0.01 | 542 | 37,503 | 0.18 | 0.32 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 31.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 24,698 | 0.11 | 0.25 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 3,031 | 0.14 | 0.12 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.19 | 0.07 | 0.05 | 0.00 | 8/12/2026 | 8/24/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.03 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.02 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 264 | 241,744 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 21.00 | 0.07 | 0.11 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 992 | 0.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 0.53 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 15,395 | 0.51 | -0.01 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,733 | 0.42 | -0.02 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 25.00 | 0.16 | 0.25 | 0.21 | 0.16 | -0.04 | -20.00% | 0.01 | 214 | 182,920 | 0.33 | -0.06 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 26.00 | 0.18 | 0.79 | 0.49 | 0.29 | +0.01 | +3.58% | 0.02 | 5 | 9,789 | 0.35 | -0.10 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 27.00 | 0.27 | 0.45 | 0.36 | 0.36 | 0.00 | 0.00% | 0.01 | 69 | 131,422 | 0.25 | -0.19 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 28.00 | 0.20 | 0.55 | 0.38 | 0.50 | -0.10 | -16.67% | 0.01 | 1,038 | 8,006 | 0.17 | -0.32 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 29.00 | 0.40 | 1.30 | 0.85 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.18 | -0.51 | 0.21 | -0.01 | 8/19/2026 | 8/24/2026 3:59:56 PM EST |
| 30.00 | 0.50 | 3.45 | 1.98 | 3.09 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.64 | -0.68 | 0.17 | -0.01 | 8/10/2026 | 8/24/2026 3:59:56 PM EST |
| 31.00 | 0.27 | 4.40 | 2.34 | 4.62 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | -0.75 | 0.11 | -0.01 | 6/17/2026 | 8/24/2026 3:59:56 PM EST |
| 32.00 | 1.50 | 5.40 | 3.45 | % | 0.11 | 0 | 0 | 0.77 | -0.88 | 0.08 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 33.00 | 2.18 | 6.40 | 4.29 | % | 0.13 | 0 | 0 | 0.84 | -0.93 | 0.05 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 34.00 | 3.15 | 7.40 | 5.28 | % | 0.16 | 0 | 0 | 0.93 | -0.97 | 0.03 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 4.15 | 8.40 | 6.28 | % | 0.18 | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 36.00 | 5.40 | 9.40 | 7.40 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 37.00 | 6.15 | 10.40 | 8.28 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |