Options Chain for (WBD) - $30.95 as of 10/6/2026 10:35:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 10.50 | 15.00 | 12.75 | % | 0.71 | 0 | 0 | 0.00 | 0.91 | 0.00 | -0.19 | 10/6/2026 4:00:00 PM EST | |||
| 19.00 | 9.50 | 14.00 | 11.75 | % | 0.62 | 0 | 0 | 0.00 | 0.90 | 0.00 | -0.20 | 10/6/2026 4:00:00 PM EST | |||
| 20.00 | 9.35 | 13.50 | 11.43 | 7.55 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | 0.89 | 0.00 | -0.21 | 9/8/2026 | 10/6/2026 4:00:00 PM EST |
| 21.00 | 8.15 | 12.50 | 10.33 | % | 0.49 | 0 | 0 | 0.00 | 0.89 | 0.01 | -0.20 | 10/6/2026 4:00:00 PM EST | |||
| 22.00 | 6.50 | 11.00 | 8.75 | % | 0.40 | 0 | 0 | 0.00 | 0.88 | 0.01 | -0.18 | 10/6/2026 4:00:00 PM EST | |||
| 23.00 | 5.50 | 10.00 | 7.75 | % | 0.34 | 0 | 0 | 0.00 | 0.88 | 0.01 | -0.18 | 10/6/2026 4:00:00 PM EST | |||
| 24.00 | 4.50 | 9.00 | 6.75 | % | 0.28 | 0 | 0 | 0.00 | 0.88 | 0.01 | -0.16 | 10/6/2026 4:00:00 PM EST | |||
| 25.00 | 4.35 | 8.50 | 6.43 | % | 0.26 | 0 | 0 | 0.00 | 0.87 | 0.01 | -0.15 | 10/6/2026 4:00:00 PM EST | |||
| 25.50 | 3.05 | 7.55 | 5.30 | % | 0.21 | 0 | 0 | 0.00 | 0.87 | 0.01 | -0.15 | 10/6/2026 4:00:00 PM EST | |||
| 26.00 | 2.51 | 7.00 | 4.76 | % | 0.18 | 0 | 0 | 0.00 | 0.86 | 0.01 | -0.16 | 10/6/2026 4:00:00 PM EST | |||
| 26.50 | 2.01 | 6.50 | 4.26 | % | 0.16 | 0 | 0 | 0.00 | 0.85 | 0.01 | -0.16 | 10/6/2026 4:00:00 PM EST | |||
| 27.00 | 2.07 | 6.50 | 4.29 | % | 0.16 | 0 | 0 | 0.00 | 0.84 | 0.01 | -0.17 | 10/6/2026 4:00:00 PM EST | |||
| 27.50 | 1.06 | 5.55 | 3.31 | % | 0.12 | 0 | 0 | 0.00 | 0.84 | 0.01 | -0.16 | 10/6/2026 4:00:00 PM EST | |||
| 28.00 | 1.40 | 5.50 | 3.45 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.00 | 0.83 | 0.01 | -0.17 | 9/22/2026 | 10/6/2026 4:00:00 PM EST |
| 28.50 | 0.21 | 4.70 | 2.46 | % | 0.09 | 0 | 0 | 0.00 | 0.83 | 0.01 | -0.17 | 10/6/2026 4:00:00 PM EST | |||
| 29.00 | 0.40 | 4.75 | 2.58 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 647 | 0.00 | 0.80 | 0.01 | -0.32 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 4.95 | 2.48 | % | 0.08 | 0 | 0 | 0.00 | 0.80 | 0.01 | -0.32 | 10/6/2026 4:00:00 PM EST | |||
| 30.00 | 1.00 | 1.03 | 1.02 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.00 | 0.79 | 0.01 | -0.33 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 30.50 | 0.51 | 0.53 | 0.52 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.78 | 0.01 | -0.33 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 892 | 0.00 | 0.78 | 0.01 | -0.34 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.77 | 0.01 | -0.21 | 10/6/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.00 | 0.77 | 0.01 | -0.19 | 9/30/2026 | 10/6/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.00 | 0.75 | 0.01 | -0.20 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.73 | 0.02 | -0.21 | 10/6/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.71 | 0.02 | -0.21 | 10/6/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 4.95 | 2.48 | % | 0.07 | 0 | 0 | 0.00 | 0.70 | 0.02 | -0.22 | 10/6/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 4.95 | 2.48 | % | 0.07 | 0 | 0 | 0.70 | 0.68 | 0.02 | -0.22 | 10/6/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 4.95 | 2.48 | % | 0.07 | 0 | 0 | 0.93 | 0.66 | 0.02 | -0.23 | 10/6/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 4.95 | 2.48 | % | 0.06 | 0 | 0 | 1.10 | 0.64 | 0.02 | -0.23 | 10/6/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 0.62 | 0.02 | -0.23 | 10/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.43 | -0.09 | 0.00 | -0.19 | 9/23/2026 | 10/6/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.34 | -0.10 | 0.00 | -0.20 | 9/17/2026 | 10/6/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.26 | -0.11 | 0.00 | -0.21 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.18 | -0.11 | 0.01 | -0.20 | 9/23/2026 | 10/6/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.10 | -0.12 | 0.01 | -0.18 | 9/18/2026 | 10/6/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.03 | -0.12 | 0.01 | -0.18 | 9/30/2026 | 10/6/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.96 | -0.12 | 0.01 | -0.16 | 9/23/2026 | 10/6/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.89 | -0.13 | 0.01 | -0.15 | 9/30/2026 | 10/6/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 4.95 | 2.48 | % | 0.10 | 0 | 0 | 4.01 | -0.13 | 0.01 | -0.15 | 10/6/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.83 | -0.14 | 0.01 | -0.16 | 9/21/2026 | 10/6/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 4.95 | 2.48 | % | 0.09 | 0 | 0 | 3.81 | -0.14 | 0.01 | -0.16 | 10/6/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.83 | -0.16 | 0.01 | -0.17 | 9/21/2026 | 10/6/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 4.95 | 2.48 | % | 0.09 | 0 | 0 | 3.61 | -0.16 | 0.01 | -0.16 | 10/6/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.77 | -0.17 | 0.01 | -0.17 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 4.95 | 2.48 | % | 0.09 | 0 | 0 | 3.43 | -0.17 | 0.01 | -0.17 | 10/6/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | -0.20 | 0.01 | -0.32 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.71 | -0.20 | 0.01 | -0.32 | 10/6/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.68 | -0.21 | 0.01 | -0.33 | 9/30/2026 | 10/6/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | -0.22 | 0.01 | -0.33 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | -0.22 | 0.01 | -0.34 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 31.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.08 | -0.23 | 0.01 | -0.21 | 10/6/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 4.95 | 2.48 | % | 0.08 | 0 | 0 | 2.81 | -0.23 | 0.01 | -0.19 | 10/6/2026 4:00:00 PM EST | |||
| 33.00 | 0.10 | 4.55 | 2.33 | % | 0.07 | 0 | 0 | 1.56 | -0.25 | 0.01 | -0.20 | 10/6/2026 4:00:00 PM EST | |||
| 34.00 | 0.81 | 5.30 | 3.06 | % | 0.09 | 0 | 0 | 1.79 | -0.27 | 0.02 | -0.21 | 10/6/2026 4:00:00 PM EST | |||
| 35.00 | 1.60 | 6.05 | 3.83 | % | 0.11 | 0 | 0 | 1.94 | -0.28 | 0.02 | -0.21 | 10/6/2026 4:00:00 PM EST | |||
| 36.00 | 2.61 | 7.10 | 4.86 | % | 0.14 | 0 | 0 | 2.14 | -0.30 | 0.02 | -0.22 | 10/6/2026 4:00:00 PM EST | |||
| 37.00 | 3.60 | 8.05 | 5.83 | % | 0.16 | 0 | 0 | 2.29 | -0.32 | 0.02 | -0.22 | 10/6/2026 4:00:00 PM EST | |||
| 38.00 | 4.60 | 9.05 | 6.83 | % | 0.18 | 0 | 0 | 2.44 | -0.34 | 0.02 | -0.23 | 10/6/2026 4:00:00 PM EST | |||
| 39.00 | 5.60 | 10.05 | 7.83 | % | 0.20 | 0 | 0 | 2.58 | -0.36 | 0.02 | -0.23 | 10/6/2026 4:00:00 PM EST | |||
| 40.00 | 6.60 | 11.05 | 8.83 | % | 0.22 | 0 | 0 | 2.70 | -0.38 | 0.02 | -0.23 | 10/6/2026 4:00:00 PM EST |