Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $28.39 as of 9/2/2026 9:40:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 25.60 | 29.50 | 27.55 | % | 27.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 2.00 | 24.60 | 28.50 | 26.55 | % | 13.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 3.00 | 23.60 | 27.50 | 25.55 | 24.25 | 0.00 | 0.00% | 8.52 | 0 | 3 | 5.99 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 9/2/2026 3:59:48 PM EST |
| 4.00 | 22.65 | 26.50 | 24.58 | % | 6.14 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 5.00 | 21.65 | 25.55 | 23.60 | % | 4.72 | 0 | 127 | 3.95 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 7.00 | 19.65 | 22.85 | 21.25 | 20.93 | 0.00 | 0.00% | 3.04 | 0 | 513 | 2.60 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 3:59:48 PM EST |
| 10.00 | 16.70 | 20.60 | 18.65 | 19.00 | 0.00 | 0.00% | 1.86 | 0 | 1,363 | 2.35 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 3:59:48 PM EST |
| 12.00 | 14.70 | 18.65 | 16.68 | 16.81 | 0.00 | 0.00% | 1.39 | 0 | 1,777 | 2.01 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 3:59:48 PM EST |
| 14.00 | 12.60 | 16.70 | 14.65 | 13.69 | 0.00 | 0.00% | 1.05 | 0 | 52 | 1.71 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/2/2026 3:59:48 PM EST |
| 15.00 | 11.70 | 15.25 | 13.48 | 14.30 | 0.00 | 0.00% | 0.90 | 0 | 1,734 | 1.44 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 3:59:48 PM EST |
| 16.00 | 10.65 | 14.75 | 12.70 | 11.63 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 9/2/2026 3:59:48 PM EST |
| 17.00 | 10.80 | 12.95 | 11.88 | 11.09 | 0.00 | 0.00% | 0.70 | 0 | 1,431 | 1.13 | 0.99 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 3:59:48 PM EST |
| 18.00 | 8.70 | 12.80 | 10.75 | 11.00 | 0.00 | 0.00% | 0.60 | 0 | 13 | 1.28 | 0.99 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 3:59:48 PM EST |
| 19.00 | 9.05 | 10.95 | 10.00 | 7.82 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.94 | 0.97 | 0.01 | 0.00 | 7/23/2026 | 9/2/2026 3:59:48 PM EST |
| 20.00 | 6.70 | 9.45 | 8.08 | 8.78 | 0.00 | 0.00% | 0.40 | 0 | 2,091 | 0.72 | 0.96 | 0.01 | 0.00 | 9/1/2026 | 9/2/2026 3:59:48 PM EST |
| 21.00 | 5.80 | 9.25 | 7.53 | 7.27 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.87 | 0.95 | 0.02 | 0.00 | 8/13/2026 | 9/2/2026 3:59:48 PM EST |
| 22.00 | 6.20 | 8.10 | 7.15 | 6.88 | 0.00 | 0.00% | 0.33 | 0 | 255 | 0.73 | 0.93 | 0.02 | -0.01 | 8/20/2026 | 9/2/2026 3:59:48 PM EST |
| 23.00 | 3.95 | 8.00 | 5.98 | % | 0.26 | 0 | 0 | 0.86 | 0.87 | 0.03 | -0.01 | 9/2/2026 3:59:48 PM EST | |||
| 24.00 | 2.95 | 7.05 | 5.00 | 5.20 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.79 | 0.84 | 0.04 | -0.01 | 6/2/2026 | 9/2/2026 3:59:48 PM EST |
| 25.00 | 3.35 | 4.55 | 3.95 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 1,350 | 0.34 | 0.79 | 0.05 | -0.01 | 8/28/2026 | 9/2/2026 3:59:48 PM EST |
| 26.00 | 1.89 | 4.00 | 2.95 | 3.45 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.43 | 0.74 | 0.07 | -0.01 | 8/27/2026 | 9/2/2026 3:59:48 PM EST |
| 27.00 | 2.00 | 3.10 | 2.55 | 2.33 | -0.35 | -13.06% | 0.09 | 61 | 3,968 | 0.28 | 0.68 | 0.09 | -0.01 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 28.00 | 1.40 | 1.90 | 1.65 | 1.75 | +0.06 | +3.55% | 0.06 | 18 | 613 | 0.23 | 0.58 | 0.11 | -0.01 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 29.00 | 0.75 | 1.30 | 1.03 | 1.31 | +0.30 | +29.71% | 0.04 | 4 | 6,832 | 0.19 | 0.49 | 0.13 | -0.01 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 30.00 | 0.38 | 0.66 | 0.52 | 0.50 | +0.07 | +16.28% | 0.02 | 72 | 3,030 | 0.18 | 0.30 | 0.13 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 31.00 | 0.03 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 0.00 | 107 | 1,129 | 0.11 | 0.10 | 0.09 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.13 | 0.10 | 0.08 | 0.00 | 8/31/2026 | 9/2/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.15 | 0.05 | 0.04 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 34.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.48 | 0.04 | 0.03 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.18 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 9/2/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 282 | 0.23 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 42.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.32 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/2/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.44 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/2/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 507 | 1.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/2/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 266 | 1.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,300 | 1.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/2/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 1.08 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/2/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1,431 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/2/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,203 | 0.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 15.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9,847 | 0.59 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/2/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 3:59:48 PM EST |
| 17.00 | 0.01 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,077 | 0.50 | -0.01 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.62 | 0.31 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5,043 | 0.77 | -0.01 | 0.00 | 0.00 | 8/4/2026 | 9/2/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5,067 | 0.50 | -0.03 | 0.01 | 0.00 | 8/26/2026 | 9/2/2026 3:59:48 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 8,058 | 178,029 | 0.43 | -0.04 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 21.00 | 0.10 | 0.58 | 0.34 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.46 | -0.05 | 0.02 | 0.00 | 8/31/2026 | 9/2/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.66 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 16,500 | 0.52 | -0.07 | 0.02 | -0.01 | 8/21/2026 | 9/2/2026 3:59:48 PM EST |
| 23.00 | 0.09 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6,349 | 0.32 | -0.13 | 0.03 | -0.01 | 8/21/2026 | 9/2/2026 3:59:48 PM EST |
| 24.00 | 0.25 | 0.41 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10,756 | 0.30 | -0.16 | 0.04 | -0.01 | 9/1/2026 | 9/2/2026 3:59:48 PM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 0.25 | -0.18 | -41.86% | 0.02 | 1 | 30,289 | 0.27 | -0.21 | 0.05 | -0.01 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 26.00 | 0.44 | 0.55 | 0.50 | 0.55 | -0.02 | -3.51% | 0.02 | 327 | 1,061 | 0.25 | -0.26 | 0.07 | -0.01 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 27.00 | 0.27 | 0.80 | 0.54 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 16,029 | 0.19 | -0.32 | 0.09 | -0.01 | 8/27/2026 | 9/2/2026 3:59:48 PM EST |
| 28.00 | 0.13 | 2.95 | 1.54 | 0.88 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.29 | -0.42 | 0.11 | -0.01 | 8/19/2026 | 9/2/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 2.00 | 1.00 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.29 | -0.51 | 0.13 | -0.01 | 9/1/2026 | 9/2/2026 3:59:48 PM EST |
| 30.00 | 0.01 | 3.65 | 1.83 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.45 | -0.70 | 0.13 | 0.00 | 8/21/2026 | 9/2/2026 3:59:48 PM EST |
| 31.00 | 0.65 | 4.75 | 2.70 | 2.34 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.50 | -0.90 | 0.09 | 0.00 | 8/19/2026 | 9/2/2026 3:59:48 PM EST |
| 32.00 | 1.50 | 5.75 | 3.63 | % | 0.11 | 0 | 0 | 0.57 | -0.90 | 0.08 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 33.00 | 2.50 | 6.75 | 4.63 | 4.52 | % | 0.14 | 2 | 0 | 0.63 | -0.95 | 0.04 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST | |
| 34.00 | 3.65 | 7.75 | 5.70 | % | 0.17 | 0 | 0 | 0.67 | -0.96 | 0.03 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 35.00 | 4.55 | 8.75 | 6.65 | % | 0.19 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 36.00 | 5.50 | 9.75 | 7.63 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 37.00 | 6.50 | 10.75 | 8.63 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 38.00 | 7.50 | 11.75 | 9.63 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 39.00 | 8.50 | 12.75 | 10.63 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 40.00 | 9.50 | 13.75 | 11.63 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 41.00 | 10.50 | 14.75 | 12.63 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 42.00 | 11.50 | 15.75 | 13.63 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST |