Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $28.58 as of 1/23/2026 10:15:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 14.70 | 18.50 | 16.60 | 15.55 | 0.00 | 0.00% | 1.38 | 0 | 13 | 3.73 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/23/2026 4:00:04 PM EST |
| 13.00 | 13.50 | 17.00 | 15.25 | 15.70 | 0.00 | 0.00% | 1.17 | 0 | 31 | 2.99 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 14.00 | 12.50 | 16.50 | 14.50 | 14.58 | 0.00 | 0.00% | 1.04 | 0 | 103 | 3.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 15.00 | 11.50 | 15.50 | 13.50 | 13.33 | 0.00 | 0.00% | 0.90 | 0 | 24 | 2.95 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:04 PM EST |
| 16.00 | 10.50 | 14.50 | 12.50 | 12.67 | 0.00 | 0.00% | 0.78 | 0 | 7 | 2.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 17.00 | 9.50 | 13.50 | 11.50 | 11.47 | 0.00 | 0.00% | 0.68 | 0 | 117 | 2.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 18.00 | 9.65 | 11.00 | 10.33 | 10.73 | 0.00 | 0.00% | 0.57 | 0 | 35 | 1.38 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 19.00 | 8.70 | 9.95 | 9.33 | 9.52 | -1.98 | -17.22% | 0.49 | 2 | 17 | 1.21 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 20.00 | 7.65 | 9.05 | 8.35 | 8.35 | -0.90 | -9.73% | 0.42 | 2 | 119 | 1.16 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 21.00 | 6.65 | 8.05 | 7.35 | 7.45 | 0.00 | 0.00% | 0.35 | 0 | 60 | 1.04 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:04 PM EST |
| 22.00 | 5.70 | 7.05 | 6.38 | 6.65 | 0.00 | 0.00% | 0.29 | 0 | 1,327 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 23.00 | 5.20 | 6.05 | 5.63 | 5.91 | 0.00 | 0.00% | 0.24 | 0 | 1,180 | 0.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 23.50 | 4.20 | 5.60 | 4.90 | % | 0.21 | 0 | 0 | 0.78 | 1.00 | 0.01 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 24.00 | 3.75 | 5.10 | 4.43 | 4.88 | 0.00 | 0.00% | 0.18 | 0 | 2,991 | 0.72 | 0.98 | 0.02 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 24.50 | 3.25 | 4.80 | 4.03 | % | 0.16 | 0 | 0 | 0.76 | 0.97 | 0.03 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 25.00 | 3.50 | 5.00 | 4.25 | 3.50 | -0.15 | -4.11% | 0.17 | 4 | 5,700 | 0.98 | 0.95 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 25.50 | 2.33 | 3.65 | 2.99 | 3.27 | % | 0.12 | 2 | 0 | 0.58 | 0.93 | 0.06 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST | |
| 26.00 | 2.62 | 3.00 | 2.81 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 9,017 | 0.35 | 0.88 | 0.09 | -0.01 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 26.50 | 1.43 | 2.77 | 2.10 | % | 0.08 | 0 | 0 | 0.51 | 0.85 | 0.11 | -0.01 | 1/23/2026 4:00:04 PM EST | |||
| 27.00 | 1.80 | 2.18 | 1.99 | 1.78 | -0.27 | -13.18% | 0.07 | 31 | 11,629 | 0.34 | 0.78 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 27.50 | 0.99 | 1.67 | 1.33 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.35 | 0.71 | 0.17 | -0.01 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 28.00 | 1.00 | 1.22 | 1.11 | 1.13 | +0.06 | +5.61% | 0.04 | 286 | 14,930 | 0.26 | 0.62 | 0.19 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 28.50 | 0.62 | 0.91 | 0.77 | 0.73 | +0.03 | +4.29% | 0.03 | 28 | 1,681 | 0.24 | 0.52 | 0.21 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 29.00 | 0.54 | 0.66 | 0.60 | 0.57 | +0.03 | +5.56% | 0.02 | 5,089 | 18,346 | 0.25 | 0.42 | 0.21 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 29.50 | 0.05 | 0.48 | 0.27 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.17 | 0.31 | 0.20 | -0.01 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.07 | -23.34% | 0.01 | 10,439 | 62,866 | 0.23 | 0.23 | 0.17 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 30.50 | 0.00 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.25 | 0.16 | 0.13 | -0.01 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 31.00 | 0.08 | 0.14 | 0.11 | 0.08 | -0.02 | -20.00% | 0.00 | 1,048 | 24,124 | 0.23 | 0.11 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 31.50 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.07 | 0.07 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 32.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2,211 | 5,462 | 0.25 | 0.05 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.02 | 0.03 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 0.33 | 0.01 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 33.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 0.39 | 0.00 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 34.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 35.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 1,418 | 0.41 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.54 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.60 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.22 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/23/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.93 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.92 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 140 | 0.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.63 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 206 | 0.55 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,446 | 0.69 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 7,728 | 0.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.01 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 24.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 11,439 | 0.34 | -0.02 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.03 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 25.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 54 | 10,161 | 0.32 | -0.05 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.35 | -0.07 | 0.06 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 26.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.06 | -28.58% | 0.01 | 59 | 28,836 | 0.28 | -0.12 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.31 | -0.15 | 0.11 | -0.01 | 1/23/2026 4:00:04 PM EST | |||
| 27.00 | 0.27 | 0.35 | 0.31 | 0.29 | -0.01 | -3.34% | 0.01 | 2,018 | 24,829 | 0.28 | -0.22 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 27.50 | 0.26 | 0.52 | 0.39 | 0.45 | 0.00 | 0.00% | 0.01 | 12 | 411 | 0.26 | -0.29 | 0.17 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 28.00 | 0.34 | 0.64 | 0.49 | 0.50 | -0.11 | -18.04% | 0.02 | 12,597 | 17,853 | 0.23 | -0.38 | 0.19 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 28.50 | 0.57 | 1.01 | 0.79 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1,545 | 0.26 | -0.48 | 0.21 | -0.01 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 29.00 | 0.76 | 1.29 | 1.03 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 2,259 | 0.24 | -0.58 | 0.21 | -0.01 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 1.64 | 0.82 | 1.40 | % | 0.03 | 500 | 0 | 0.35 | -0.69 | 0.20 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST | |
| 30.00 | 1.50 | 2.50 | 2.00 | 1.60 | -0.20 | -11.12% | 0.07 | 5 | 811 | 0.52 | -0.77 | 0.17 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 30.50 | 1.63 | 2.97 | 2.30 | % | 0.08 | 0 | 0 | 0.56 | -0.84 | 0.13 | -0.01 | 1/23/2026 4:00:04 PM EST | |||
| 31.00 | 2.09 | 3.00 | 2.55 | 2.54 | -0.18 | -6.62% | 0.08 | 100 | 17 | 0.45 | -0.89 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 31.50 | 1.76 | 5.05 | 3.41 | % | 0.11 | 0 | 0 | 1.04 | -0.93 | 0.07 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 32.00 | 1.61 | 5.55 | 3.58 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.07 | -0.95 | 0.05 | 0.00 | 1/7/2026 | 1/23/2026 4:00:04 PM EST |
| 32.50 | 2.11 | 6.00 | 4.06 | % | 0.12 | 0 | 0 | 1.12 | -0.98 | 0.03 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 33.00 | 2.96 | 6.50 | 4.73 | % | 0.14 | 0 | 0 | 1.17 | -0.99 | 0.02 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 33.50 | 3.05 | 7.00 | 5.03 | % | 0.15 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 34.00 | 3.80 | 7.50 | 5.65 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 34.50 | 4.10 | 8.00 | 6.05 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 35.00 | 4.60 | 8.50 | 6.55 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 36.00 | 5.90 | 9.50 | 7.70 | 7.23 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 4:00:04 PM EST |
| 37.00 | 6.90 | 10.50 | 8.70 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 38.00 | 8.00 | 11.50 | 9.75 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 39.00 | 8.60 | 12.50 | 10.55 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 40.00 | 9.60 | 13.50 | 11.55 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 41.00 | 10.60 | 14.50 | 12.55 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 42.00 | 11.60 | 15.50 | 13.55 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST |