Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $25.95 as of 7/24/2026 7:13:48 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 | 5.20 | 9.30 | 7.25 | % | 0.38 | 0 | 0 | 1.18 | 0.95 | 0.02 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 20.00 | 4.20 | 8.35 | 6.28 | 7.45 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.08 | 0.91 | 0.03 | -0.01 | 6/16/2026 | 7/24/2026 3:59:57 PM EST |
| 21.00 | 3.30 | 7.40 | 5.35 | 5.57 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.00 | 0.86 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 22.00 | 2.43 | 6.55 | 4.49 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.91 | 0.82 | 0.05 | -0.01 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 23.00 | 1.60 | 5.70 | 3.65 | 3.96 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.85 | 0.76 | 0.06 | -0.01 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 24.00 | 2.00 | 4.95 | 3.48 | 3.00 | -0.20 | -6.25% | 0.14 | 3 | 202 | 0.79 | 0.70 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 25.00 | 0.60 | 2.98 | 1.79 | 2.51 | 0.00 | 0.00% | 0.07 | 0 | 6,580 | 0.48 | 0.63 | 0.08 | -0.01 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 26.00 | 0.93 | 3.75 | 2.34 | 1.70 | -0.15 | -8.11% | 0.09 | 12 | 2,792 | 0.46 | 0.55 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 27.00 | 0.75 | 2.59 | 1.67 | 1.00 | -0.52 | -34.22% | 0.06 | 1 | 2,008 | 0.41 | 0.46 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 28.00 | 0.60 | 0.88 | 0.74 | 0.70 | -0.47 | -40.18% | 0.03 | 71 | 9,757 | 0.28 | 0.35 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 29.00 | 0.22 | 0.54 | 0.38 | 0.58 | -0.16 | -21.63% | 0.01 | 585 | 38,084 | 0.26 | 0.25 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 30.00 | 0.19 | 0.26 | 0.23 | 0.19 | -0.20 | -51.29% | 0.01 | 5,579 | 14,079 | 0.24 | 0.14 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 144 | 24,070 | 0.18 | 0.06 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,452 | 0.21 | 0.06 | 0.04 | 0.00 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 15 | 0.25 | 0.03 | 0.02 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.90 | 0.03 | 0.02 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.94 | 0.03 | 0.02 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 7/24/2026 3:59:57 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 | 2.27 | 1.14 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 101 | 1.21 | -0.05 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 20.00 | 0.17 | 0.36 | 0.27 | 0.32 | +0.12 | +60.00% | 0.01 | 1,503 | 247,249 | 0.45 | -0.09 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 21.00 | 0.01 | 0.46 | 0.24 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.34 | -0.14 | 0.04 | -0.01 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 22.00 | 0.01 | 0.58 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 661 | 0.30 | -0.18 | 0.05 | -0.01 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 23.00 | 0.04 | 1.00 | 0.52 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 11,614 | 0.32 | -0.24 | 0.06 | -0.01 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 24.00 | 0.01 | 1.30 | 0.66 | 0.88 | -0.08 | -8.34% | 0.03 | 17 | 2,159 | 0.28 | -0.30 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 25.00 | 1.00 | 1.35 | 1.18 | 1.10 | -0.34 | -23.62% | 0.05 | 36 | 190,164 | 0.34 | -0.37 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 26.00 | 0.80 | 2.01 | 1.41 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 2,662 | 0.30 | -0.45 | 0.09 | -0.01 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 27.00 | 2.00 | 2.20 | 2.10 | 1.94 | -0.16 | -7.62% | 0.08 | 91 | 133,557 | 0.32 | -0.54 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 28.00 | 2.13 | 3.50 | 2.82 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 3,723 | 0.31 | -0.65 | 0.10 | -0.01 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 29.00 | 3.20 | 5.30 | 4.25 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.72 | -0.75 | 0.09 | -0.01 | 7/20/2026 | 7/24/2026 3:59:57 PM EST |
| 30.00 | 2.14 | 6.20 | 4.17 | 4.13 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.76 | -0.86 | 0.07 | -0.01 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 31.00 | 3.10 | 7.25 | 5.18 | 4.62 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.83 | -0.94 | 0.05 | 0.00 | 6/17/2026 | 7/24/2026 3:59:57 PM EST |
| 32.00 | 4.10 | 8.25 | 6.18 | % | 0.19 | 0 | 0 | 0.89 | -0.94 | 0.04 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 33.00 | 5.10 | 9.25 | 7.18 | % | 0.22 | 0 | 0 | 0.94 | -0.97 | 0.02 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 34.00 | 6.10 | 10.25 | 8.18 | % | 0.24 | 0 | 0 | 0.99 | -0.97 | 0.02 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 35.00 | 7.10 | 11.25 | 9.18 | % | 0.26 | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 36.00 | 8.10 | 12.25 | 10.18 | % | 0.28 | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 37.00 | 9.10 | 13.25 | 11.18 | % | 0.30 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:57 PM EST |