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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 15.35 | 19.50 | 17.43 | 13.10 | 0.00 | 0.00% | 1.24 | 0 | 7 | 0.00 | 0.94 | 0.00 | -0.06 | 6/9/2026 | 10/6/2026 4:00:00 PM EST |
| 15.00 | 14.10 | 18.50 | 16.30 | 12.32 | 0.00 | 0.00% | 1.09 | 0 | 2 | 0.00 | 0.94 | 0.00 | -0.06 | 5/29/2026 | 10/6/2026 4:00:00 PM EST |
| 16.00 | 12.50 | 17.00 | 14.75 | % | 0.92 | 0 | 0 | 0.00 | 0.92 | 0.00 | -0.12 | 10/6/2026 4:00:00 PM EST | |||
| 17.00 | 12.10 | 16.50 | 14.30 | 10.05 | 0.00 | 0.00% | 0.84 | 0 | 5 | 0.00 | 0.92 | 0.00 | -0.12 | 6/18/2026 | 10/6/2026 4:00:00 PM EST |
| 18.00 | 11.00 | 15.50 | 13.25 | 10.30 | 0.00 | 0.00% | 0.74 | 0 | 3 | 0.00 | 0.91 | 0.00 | -0.13 | 9/15/2026 | 10/6/2026 4:00:00 PM EST |
| 19.00 | 9.75 | 14.20 | 11.98 | % | 0.63 | 0 | 0 | 0.00 | 0.91 | 0.00 | -0.13 | 10/6/2026 4:00:00 PM EST | |||
| 20.00 | 10.50 | 11.00 | 10.75 | 10.94 | 0.00 | 0.00% | 0.54 | 0 | 16,867 | 0.00 | 0.90 | 0.00 | -0.14 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 21.00 | 7.75 | 12.20 | 9.98 | 5.68 | 0.00 | 0.00% | 0.48 | 0 | 122 | 0.00 | 0.89 | 0.00 | -0.14 | 7/21/2026 | 10/6/2026 4:00:00 PM EST |
| 22.00 | 7.35 | 9.75 | 8.55 | 5.50 | 0.00 | 0.00% | 0.39 | 0 | 62 | 0.00 | 0.89 | 0.00 | -0.15 | 7/23/2026 | 10/6/2026 4:00:00 PM EST |
| 23.00 | 5.55 | 10.05 | 7.80 | 7.85 | 0.00 | 0.00% | 0.34 | 0 | 197 | 0.00 | 0.89 | 0.00 | -0.15 | 9/29/2026 | 10/6/2026 4:00:00 PM EST |
| 24.00 | 4.70 | 9.00 | 6.85 | 6.95 | 0.00 | 0.00% | 0.29 | 0 | 808 | 0.00 | 0.88 | 0.00 | -0.16 | 10/1/2026 | 10/6/2026 4:00:00 PM EST |
| 25.00 | 5.95 | 6.10 | 6.03 | 5.95 | 0.00 | 0.00% | 0.24 | 0 | 3,356 | 0.00 | 0.88 | 0.00 | -0.16 | 10/1/2026 | 10/6/2026 4:00:00 PM EST |
| 26.00 | 2.80 | 7.25 | 5.03 | 4.95 | 0.00 | 0.00% | 0.19 | 0 | 97 | 0.00 | 0.87 | 0.00 | -0.17 | 10/1/2026 | 10/6/2026 4:00:00 PM EST |
| 27.00 | 3.00 | 5.25 | 4.13 | 3.95 | 0.00 | 0.00% | 0.15 | 0 | 3,533 | 0.00 | 0.87 | 0.00 | -0.17 | 10/1/2026 | 10/6/2026 4:00:00 PM EST |
| 28.00 | 2.50 | 3.05 | 2.78 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 54,317 | 0.00 | 0.86 | 0.00 | -0.17 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 29.00 | 1.98 | 2.02 | 2.00 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 37,472 | 0.00 | 0.86 | 0.00 | -0.18 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 30.00 | 0.99 | 1.02 | 1.01 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 20,416 | 0.00 | 0.84 | 0.00 | -0.18 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,047 | 0.00 | 0.84 | 0.00 | -0.18 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,389 | 0.00 | 0.77 | 0.01 | -0.07 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.76 | 0.02 | -0.07 | 5/11/2026 | 10/6/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.74 | 0.02 | -0.08 | 10/6/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.00 | 0.72 | 0.02 | -0.08 | 9/21/2026 | 10/6/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 0.00 | 0.70 | 0.02 | -0.08 | 10/6/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 0.43 | 0.68 | 0.02 | -0.08 | 10/6/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 0.57 | 0.66 | 0.02 | -0.08 | 10/6/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 0.68 | 0.64 | 0.02 | -0.08 | 10/6/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.62 | 0.02 | -0.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,960 | 1.23 | -0.06 | 0.00 | -0.06 | 9/18/2026 | 10/6/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 4.95 | 2.48 | % | 0.17 | 0 | 0 | 4.35 | -0.06 | 0.00 | -0.06 | 10/6/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.01 | -0.08 | 0.00 | -0.12 | 8/5/2026 | 10/6/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | -0.08 | 0.00 | -0.12 | 6/9/2026 | 10/6/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,633 | 0.89 | -0.09 | 0.00 | -0.13 | 8/24/2026 | 10/6/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.83 | -0.09 | 0.00 | -0.13 | 9/18/2026 | 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 | 40,672 | 0.78 | -0.10 | 0.00 | -0.14 | 9/30/2026 | 10/6/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.89 | -0.11 | 0.00 | -0.14 | 9/24/2026 | 10/6/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46,310 | 0.68 | -0.11 | 0.00 | -0.15 | 9/30/2026 | 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 | 14,308 | 0.64 | -0.11 | 0.00 | -0.15 | 9/30/2026 | 10/6/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,980 | 0.64 | -0.12 | 0.00 | -0.16 | 9/30/2026 | 10/6/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24,514 | 0.55 | -0.12 | 0.00 | -0.16 | 9/25/2026 | 10/6/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24,826 | 0.56 | -0.13 | 0.00 | -0.17 | 10/1/2026 | 10/6/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,154 | 0.48 | -0.13 | 0.00 | -0.17 | 10/5/2026 | 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 | 11,629 | 0.48 | -0.14 | 0.00 | -0.17 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.44 | -0.14 | 0.00 | -0.18 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,321 | 0.44 | -0.16 | 0.00 | -0.18 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 31.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.38 | -0.16 | 0.00 | -0.18 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 32.00 | 0.20 | 4.70 | 2.45 | % | 0.08 | 0 | 0 | 1.09 | -0.23 | 0.01 | -0.07 | 10/6/2026 4:00:00 PM EST | |||
| 33.00 | 0.50 | 4.70 | 2.60 | % | 0.08 | 0 | 0 | 1.08 | -0.24 | 0.02 | -0.07 | 10/6/2026 4:00:00 PM EST | |||
| 34.00 | 1.61 | 5.50 | 3.56 | % | 0.10 | 0 | 0 | 1.24 | -0.26 | 0.02 | -0.08 | 10/6/2026 4:00:00 PM EST | |||
| 35.00 | 2.00 | 6.50 | 4.25 | % | 0.12 | 0 | 0 | 1.30 | -0.28 | 0.02 | -0.08 | 10/6/2026 4:00:00 PM EST | |||
| 36.00 | 3.00 | 7.50 | 5.25 | % | 0.15 | 0 | 0 | 1.41 | -0.30 | 0.02 | -0.08 | 10/6/2026 4:00:00 PM EST | |||
| 37.00 | 4.00 | 8.50 | 6.25 | % | 0.17 | 0 | 0 | 1.51 | -0.32 | 0.02 | -0.08 | 10/6/2026 4:00:00 PM EST | |||
| 38.00 | 5.00 | 9.50 | 7.25 | % | 0.19 | 0 | 0 | 1.60 | -0.34 | 0.02 | -0.08 | 10/6/2026 4:00:00 PM EST | |||
| 39.00 | 5.85 | 10.30 | 8.08 | % | 0.21 | 0 | 0 | 1.65 | -0.36 | 0.02 | -0.08 | 10/6/2026 4:00:00 PM EST | |||
| 40.00 | 7.00 | 11.50 | 9.25 | % | 0.23 | 0 | 0 | 1.76 | -0.38 | 0.02 | -0.09 | 10/6/2026 4:00:00 PM EST |