Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.48 as of 7/14/2026 9:26:59 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 | 24.50 | 29.00 | 26.75 | % | 26.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 2.00 | 23.45 | 27.95 | 25.70 | % | 12.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 3.00 | 22.50 | 27.00 | 24.75 | 24.25 | 0.00 | 0.00% | 8.25 | 0 | 3 | 4.94 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/14/2026 3:59:58 PM EST |
| 4.00 | 21.50 | 26.00 | 23.75 | % | 5.94 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 5.00 | 20.45 | 24.90 | 22.68 | % | 4.54 | 0 | 127 | 3.24 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 7.00 | 18.50 | 22.75 | 20.63 | 20.00 | 0.00 | 0.00% | 2.95 | 0 | 543 | 2.54 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 3:59:58 PM EST |
| 10.00 | 15.60 | 19.75 | 17.68 | 17.74 | +1.24 | +7.52% | 1.77 | 12 | 1,392 | 1.89 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 12.00 | 13.55 | 17.80 | 15.68 | 14.65 | 0.00 | 0.00% | 1.31 | 0 | 1,787 | 1.60 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 3:59:58 PM EST |
| 14.00 | 11.65 | 15.90 | 13.78 | 13.69 | 0.00 | 0.00% | 0.98 | 0 | 52 | 1.39 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/14/2026 3:59:58 PM EST |
| 15.00 | 10.85 | 14.90 | 12.88 | 12.00 | 0.00 | 0.00% | 0.86 | 0 | 1,709 | 1.34 | 0.99 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 3:59:58 PM EST |
| 16.00 | 9.75 | 14.00 | 11.88 | 11.63 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.20 | 0.99 | 0.00 | 0.00 | 5/29/2026 | 7/14/2026 3:59:58 PM EST |
| 17.00 | 8.90 | 13.40 | 11.15 | 8.55 | 0.00 | 0.00% | 0.66 | 0 | 1,434 | 1.18 | 0.98 | 0.01 | 0.00 | 6/29/2026 | 7/14/2026 3:59:58 PM EST |
| 18.00 | 7.95 | 12.20 | 10.08 | 9.73 | 0.00 | 0.00% | 0.56 | 0 | 16 | 1.06 | 0.98 | 0.01 | 0.00 | 6/16/2026 | 7/14/2026 3:59:58 PM EST |
| 19.00 | 7.10 | 11.35 | 9.23 | 8.57 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.04 | 0.95 | 0.01 | 0.00 | 6/5/2026 | 7/14/2026 3:59:58 PM EST |
| 20.00 | 7.95 | 10.50 | 9.23 | 8.50 | 0.00 | 0.00% | 0.46 | 0 | 2,097 | 0.70 | 0.93 | 0.02 | 0.00 | 6/25/2026 | 7/14/2026 3:59:58 PM EST |
| 21.00 | 5.50 | 9.50 | 7.50 | 7.14 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.89 | 0.90 | 0.03 | 0.00 | 7/2/2026 | 7/14/2026 3:59:58 PM EST |
| 22.00 | 4.70 | 8.95 | 6.83 | 6.50 | 0.00 | 0.00% | 0.31 | 0 | 256 | 0.89 | 0.87 | 0.03 | -0.01 | 6/30/2026 | 7/14/2026 3:59:58 PM EST |
| 23.00 | 3.95 | 7.80 | 5.88 | % | 0.26 | 0 | 0 | 0.78 | 0.83 | 0.04 | -0.01 | 7/14/2026 3:59:58 PM EST | |||
| 24.00 | 3.70 | 7.35 | 5.53 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.79 | 0.78 | 0.05 | -0.01 | 6/2/2026 | 7/14/2026 3:59:58 PM EST |
| 25.00 | 3.45 | 5.30 | 4.38 | 4.50 | +0.44 | +10.84% | 0.18 | 10 | 1,489 | 0.39 | 0.73 | 0.05 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 26.00 | 1.66 | 5.55 | 3.61 | 2.84 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.66 | 0.67 | 0.06 | -0.01 | 7/9/2026 | 7/14/2026 3:59:58 PM EST |
| 27.00 | 2.32 | 3.85 | 3.09 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 3,628 | 0.37 | 0.60 | 0.07 | -0.01 | 7/13/2026 | 7/14/2026 3:59:58 PM EST |
| 28.00 | 1.32 | 2.46 | 1.89 | 3.57 | +1.07 | +42.80% | 0.07 | 4 | 642 | 0.26 | 0.55 | 0.07 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 29.00 | 1.12 | 1.77 | 1.45 | 1.37 | +0.08 | +6.21% | 0.05 | 6 | 26 | 0.25 | 0.47 | 0.07 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 30.00 | 0.65 | 0.96 | 0.81 | 0.77 | -0.23 | -23.00% | 0.03 | 3 | 1,199 | 0.21 | 0.40 | 0.08 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 31.00 | 0.08 | 0.29 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.13 | 0.32 | 0.08 | -0.01 | 7/13/2026 | 7/14/2026 3:59:58 PM EST |
| 32.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.04 | -36.37% | 0.00 | 5 | 745 | 0.10 | 0.24 | 0.08 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.53 | 0.21 | 0.06 | -0.01 | 7/14/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 0.43 | 0.16 | 0.05 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.17 | 0.09 | 0.04 | 0.00 | 6/8/2026 | 7/14/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 4.95 | 2.48 | % | 0.07 | 0 | 0 | 0.63 | 0.08 | 0.03 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 282 | 0.22 | 0.05 | 0.02 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.88 | 1.44 | % | 0.04 | 0 | 0 | 0.69 | 0.04 | 0.02 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 4.95 | 2.48 | % | 0.06 | 0 | 0 | 0.72 | 0.04 | 0.02 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 4.95 | 2.48 | % | 0.06 | 0 | 0 | 0.74 | 0.03 | 0.01 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 41.00 | 0.00 | 3.35 | 1.68 | % | 0.04 | 0 | 0 | 0.77 | 0.02 | 0.01 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 4.95 | 2.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 211 | 0.79 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 7/14/2026 3:59:58 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 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/14/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 266 | 1.23 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,300 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/14/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 0.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 3.80 | 1.90 | 0.08 | 0.00 | 0.00% | 0.19 | 0 | 1,432 | 1.91 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/14/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,204 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 15.00 | 0.05 | 0.27 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9,716 | 0.55 | -0.01 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 17.00 | 0.06 | 0.67 | 0.37 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 5,868 | 0.54 | -0.02 | 0.01 | 0.00 | 6/11/2026 | 7/14/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 1.52 | 0.76 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.86 | -0.02 | 0.01 | 0.00 | 7/6/2026 | 7/14/2026 3:59:58 PM EST |
| 19.00 | 0.50 | 0.85 | 0.68 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 5,321 | 0.57 | -0.05 | 0.01 | 0.00 | 7/8/2026 | 7/14/2026 3:59:58 PM EST |
| 20.00 | 0.52 | 1.05 | 0.79 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 72,155 | 0.54 | -0.07 | 0.02 | 0.00 | 7/13/2026 | 7/14/2026 3:59:58 PM EST |
| 21.00 | 0.25 | 2.94 | 1.60 | 1.38 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.63 | -0.10 | 0.03 | 0.00 | 6/9/2026 | 7/14/2026 3:59:58 PM EST |
| 22.00 | 0.35 | 3.15 | 1.75 | 1.47 | 0.00 | 0.00% | 0.08 | 0 | 14,206 | 0.60 | -0.13 | 0.03 | -0.01 | 7/6/2026 | 7/14/2026 3:59:58 PM EST |
| 23.00 | 1.00 | 2.10 | 1.55 | 1.43 | 0.00 | 0.00% | 0.07 | 0 | 2,751 | 0.52 | -0.17 | 0.04 | -0.01 | 7/13/2026 | 7/14/2026 3:59:58 PM EST |
| 24.00 | 0.60 | 3.55 | 2.08 | 2.01 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.54 | -0.22 | 0.05 | -0.01 | 6/23/2026 | 7/14/2026 3:59:58 PM EST |
| 25.00 | 1.35 | 1.76 | 1.56 | 1.71 | -0.83 | -32.68% | 0.06 | 6,997 | 24,428 | 0.40 | -0.27 | 0.05 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 26.00 | 0.51 | 2.87 | 1.69 | 1.98 | 0.00 | 0.00% | 0.07 | 0 | 431 | 0.36 | -0.33 | 0.06 | -0.01 | 7/13/2026 | 7/14/2026 3:59:58 PM EST |
| 27.00 | 0.50 | 2.44 | 1.47 | 2.34 | 0.00 | 0.00% | 0.05 | 0 | 16,175 | 0.26 | -0.40 | 0.07 | -0.01 | 7/13/2026 | 7/14/2026 3:59:58 PM EST |
| 28.00 | 0.45 | 4.55 | 2.50 | 2.76 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.64 | -0.45 | 0.07 | -0.01 | 6/23/2026 | 7/14/2026 3:59:58 PM EST |
| 29.00 | 1.10 | 3.80 | 2.45 | 3.49 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.45 | -0.53 | 0.07 | -0.01 | 7/9/2026 | 7/14/2026 3:59:58 PM EST |
| 30.00 | 0.98 | 4.35 | 2.67 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 252 | 0.44 | -0.60 | 0.08 | -0.01 | 5/11/2026 | 7/14/2026 3:59:58 PM EST |
| 31.00 | 1.00 | 5.40 | 3.20 | 4.89 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.51 | -0.68 | 0.08 | -0.01 | 7/9/2026 | 7/14/2026 3:59:58 PM EST |
| 32.00 | 2.10 | 6.60 | 4.35 | % | 0.14 | 0 | 0 | 0.59 | -0.76 | 0.08 | -0.01 | 7/14/2026 3:59:58 PM EST | |||
| 33.00 | 3.30 | 7.70 | 5.50 | % | 0.17 | 0 | 0 | 0.60 | -0.79 | 0.06 | -0.01 | 7/14/2026 3:59:58 PM EST | |||
| 34.00 | 4.55 | 9.00 | 6.78 | % | 0.20 | 0 | 0 | 0.63 | -0.84 | 0.05 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 35.00 | 5.50 | 10.00 | 7.75 | % | 0.22 | 0 | 0 | 0.67 | -0.91 | 0.04 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 36.00 | 6.50 | 11.00 | 8.75 | % | 0.24 | 0 | 0 | 0.70 | -0.92 | 0.03 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 37.00 | 7.50 | 12.00 | 9.75 | % | 0.26 | 0 | 0 | 0.73 | -0.95 | 0.02 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 38.00 | 8.40 | 12.90 | 10.65 | % | 0.28 | 0 | 0 | 0.76 | -0.96 | 0.02 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 39.00 | 9.50 | 14.00 | 11.75 | % | 0.30 | 0 | 0 | 0.79 | -0.96 | 0.02 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 40.00 | 10.50 | 15.00 | 12.75 | % | 0.32 | 0 | 0 | 0.82 | -0.97 | 0.01 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 41.00 | 11.50 | 16.00 | 13.75 | % | 0.34 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 42.00 | 12.50 | 17.00 | 14.75 | % | 0.35 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 7/14/2026 3:59:58 PM EST |