Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $28.25 as of 9/7/2026 6:47:52 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 | 7.70 | 11.50 | 9.60 | % | 0.51 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 20.00 | 7.60 | 9.40 | 8.50 | 8.65 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.27 | 1.00 | 0.01 | 0.00 | 8/19/2026 | 9/4/2026 3:59:45 PM EST |
| 21.00 | 6.40 | 8.25 | 7.33 | 5.57 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.08 | 0.99 | 0.01 | 0.00 | 7/23/2026 | 9/4/2026 3:59:45 PM EST |
| 22.00 | 5.60 | 7.25 | 6.43 | 6.25 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.93 | 0.99 | 0.01 | 0.00 | 8/18/2026 | 9/4/2026 3:59:45 PM EST |
| 23.00 | 4.65 | 6.25 | 5.45 | 3.96 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.86 | 0.94 | 0.03 | 0.00 | 7/21/2026 | 9/4/2026 3:59:45 PM EST |
| 24.00 | 3.65 | 5.30 | 4.48 | 4.85 | 0.00 | 0.00% | 0.19 | 0 | 280 | 0.76 | 0.92 | 0.04 | -0.01 | 9/2/2026 | 9/4/2026 3:59:45 PM EST |
| 25.00 | 2.74 | 4.35 | 3.55 | 3.74 | 0.00 | 0.00% | 0.14 | 0 | 8,154 | 0.67 | 0.86 | 0.07 | -0.01 | 8/21/2026 | 9/4/2026 3:59:45 PM EST |
| 26.00 | 1.85 | 3.45 | 2.65 | 2.75 | -0.18 | -6.15% | 0.10 | 1 | 3,854 | 0.59 | 0.80 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 27.00 | 1.19 | 2.59 | 1.89 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 10,891 | 0.50 | 0.71 | 0.13 | -0.01 | 9/2/2026 | 9/4/2026 3:59:45 PM EST |
| 28.00 | 1.15 | 1.25 | 1.20 | 1.23 | -0.16 | -11.52% | 0.04 | 9 | 43,717 | 0.26 | 0.58 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 29.00 | 0.63 | 0.73 | 0.68 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 50,189 | 0.24 | 0.43 | 0.16 | -0.01 | 9/3/2026 | 9/4/2026 3:59:45 PM EST |
| 30.00 | 0.25 | 0.33 | 0.29 | 0.25 | -0.08 | -24.25% | 0.01 | 4,429 | 44,684 | 0.21 | 0.30 | 0.13 | -0.01 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 25,125 | 0.13 | 0.25 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 3,036 | 0.19 | 0.13 | 0.07 | -0.01 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.22 | 0.08 | 0.05 | -0.01 | 8/12/2026 | 9/4/2026 3:59:45 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.03 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.02 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 36.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 37.00 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 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 | 0.04 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 101 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 20.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 242,217 | 0.53 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:45 PM EST |
| 21.00 | 0.03 | 0.37 | 0.20 | 0.03 | -0.03 | -50.00% | 0.01 | 3 | 993 | 0.59 | -0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,159 | 0.74 | -0.01 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 3:59:45 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 0.00 | 59 | 15,470 | 0.40 | -0.06 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 24.00 | 0.05 | 0.46 | 0.26 | 0.22 | +0.12 | +120.00% | 0.01 | 6 | 12,787 | 0.41 | -0.08 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 25.00 | 0.15 | 0.24 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 20,098 | 181,827 | 0.32 | -0.14 | 0.07 | -0.01 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 26.00 | 0.14 | 0.48 | 0.31 | 0.30 | -0.01 | -3.23% | 0.01 | 24,473 | 17,325 | 0.29 | -0.20 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 27.00 | 0.46 | 0.58 | 0.52 | 0.50 | +0.01 | +2.05% | 0.02 | 6,562 | 132,070 | 0.28 | -0.29 | 0.13 | -0.01 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 28.00 | 0.77 | 0.96 | 0.87 | 0.77 | -0.04 | -4.94% | 0.03 | 21 | 66,671 | 0.27 | -0.42 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 29.00 | 0.84 | 1.74 | 1.29 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.24 | -0.57 | 0.16 | -0.01 | 9/3/2026 | 9/4/2026 3:59:45 PM EST |
| 30.00 | 1.40 | 2.42 | 1.91 | 1.70 | +0.16 | +10.39% | 0.06 | 10 | 55 | 0.38 | -0.70 | 0.13 | -0.01 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 31.00 | 0.67 | 3.30 | 1.99 | 4.62 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.44 | -0.75 | 0.10 | -0.01 | 6/17/2026 | 9/4/2026 3:59:45 PM EST |
| 32.00 | 1.66 | 5.85 | 3.76 | % | 0.12 | 0 | 0 | 0.93 | -0.87 | 0.07 | -0.01 | 9/4/2026 3:59:45 PM EST | |||
| 33.00 | 2.66 | 6.85 | 4.76 | % | 0.14 | 0 | 0 | 1.00 | -0.92 | 0.05 | -0.01 | 9/4/2026 3:59:45 PM EST | |||
| 34.00 | 3.95 | 7.85 | 5.90 | % | 0.17 | 0 | 0 | 1.07 | -0.96 | 0.03 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 35.00 | 4.65 | 9.00 | 6.83 | % | 0.20 | 0 | 0 | 1.14 | -0.98 | 0.02 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 36.00 | 5.85 | 9.85 | 7.85 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 37.00 | 6.65 | 11.00 | 8.83 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST |