Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $29.15 as of 2/24/2026 8:57:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.70 | 16.25 | 14.48 | 13.70 | +0.22 | +1.64% | 0.97 | 1 | 22 | 5.20 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 17.00 | 10.70 | 14.25 | 12.48 | 12.10 | +0.05 | +0.42% | 0.73 | 1 | 12 | 4.46 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 18.00 | 9.65 | 12.35 | 11.00 | % | 0.61 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 19.00 | 8.60 | 12.25 | 10.43 | 8.18 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:22 PM EST |
| 20.00 | 7.65 | 11.20 | 9.43 | 8.75 | 0.00 | 0.00% | 0.47 | 0 | 12 | 3.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:22 PM EST |
| 21.00 | 7.45 | 9.60 | 8.53 | 8.20 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:22 PM EST |
| 22.00 | 5.80 | 8.70 | 7.25 | % | 0.33 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 22.50 | 5.30 | 8.15 | 6.73 | % | 0.30 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 23.00 | 4.95 | 7.25 | 6.10 | % | 0.27 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 23.50 | 3.65 | 7.80 | 5.73 | % | 0.24 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 24.00 | 3.70 | 6.85 | 5.28 | 2.92 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:22 PM EST |
| 24.50 | 3.45 | 5.95 | 4.70 | % | 0.19 | 0 | 0 | 1.78 | 1.00 | 0.01 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 25.00 | 2.17 | 6.35 | 4.26 | 4.24 | 0.00 | 0.00% | 0.17 | 0 | 8 | 2.24 | 0.99 | 0.03 | 0.00 | 2/19/2026 | 2/24/2026 3:59:22 PM EST |
| 25.50 | 2.31 | 5.35 | 3.83 | % | 0.15 | 0 | 0 | 1.80 | 0.97 | 0.04 | -0.01 | 2/24/2026 3:59:22 PM EST | |||
| 26.00 | 1.87 | 4.60 | 3.24 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.53 | 0.91 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 26.50 | 1.64 | 4.10 | 2.87 | % | 0.11 | 0 | 0 | 1.42 | 0.90 | 0.08 | -0.02 | 2/24/2026 3:59:22 PM EST | |||
| 27.00 | 1.19 | 3.75 | 2.47 | 2.36 | 0.00 | 0.00% | 0.09 | 0 | 70 | 1.39 | 0.84 | 0.11 | -0.03 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 27.50 | 0.76 | 2.35 | 1.56 | 2.12 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.75 | 0.78 | 0.13 | -0.03 | 2/19/2026 | 2/24/2026 3:59:22 PM EST |
| 28.00 | 0.31 | 1.83 | 1.07 | 1.53 | -0.17 | -10.00% | 0.04 | 71 | 97 | 0.64 | 0.71 | 0.16 | -0.04 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 28.50 | 0.50 | 3.25 | 1.88 | 1.26 | +0.04 | +3.28% | 0.07 | 7 | 11 | 1.55 | 0.63 | 0.18 | -0.04 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 29.00 | 0.90 | 1.12 | 1.01 | 1.00 | +0.06 | +6.39% | 0.03 | 53 | 1,791 | 0.49 | 0.54 | 0.19 | -0.04 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 29.50 | 0.38 | 0.73 | 0.56 | 0.68 | +0.03 | +4.62% | 0.02 | 684 | 1,087 | 0.37 | 0.44 | 0.20 | -0.04 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 30.00 | 0.33 | 0.49 | 0.41 | 0.43 | -0.08 | -15.69% | 0.01 | 126 | 2,193 | 0.39 | 0.34 | 0.19 | -0.03 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 30.50 | 0.06 | 0.32 | 0.19 | 0.30 | -0.13 | -30.24% | 0.01 | 18 | 26 | 0.32 | 0.26 | 0.16 | -0.03 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 31.00 | 0.07 | 0.28 | 0.18 | 0.18 | -0.10 | -35.72% | 0.01 | 93 | 83 | 0.38 | 0.18 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 31.50 | 0.00 | 0.42 | 0.21 | 0.10 | -0.20 | -66.67% | 0.01 | 1 | 23 | 0.64 | 0.13 | 0.11 | -0.02 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | 0.11 | +0.06 | +120.00% | 0.00 | 3 | 84 | 0.48 | 0.08 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 32.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.05 | -0.01 | 2/24/2026 3:59:22 PM EST | |||
| 33.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 13 | 0.57 | 0.03 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 33.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.02 | 0.02 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 34.00 | 0.00 | 1.03 | 0.52 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.36 | 0.01 | 0.01 | 0.00 | 2/18/2026 | 2/24/2026 3:59:22 PM EST |
| 35.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 36.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 37.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 38.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 39.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:22 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 18.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:22 PM EST |
| 19.00 | 0.00 | 0.81 | 0.41 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:22 PM EST |
| 20.00 | 0.00 | 0.82 | 0.41 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:22 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 21 | 3.21 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 22.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 18 | 2.95 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 23.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.69 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 23.50 | 0.00 | 2.17 | 1.09 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.78 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 24.50 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.33 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/24/2026 3:59:22 PM EST |
| 25.00 | 0.00 | 1.22 | 0.61 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.58 | -0.01 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 25.50 | 0.00 | 0.84 | 0.42 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.21 | -0.03 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 26.00 | 0.02 | 0.30 | 0.16 | 0.22 | -0.09 | -29.04% | 0.01 | 4,836 | 362 | 0.54 | -0.09 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.79 | -0.10 | 0.08 | -0.02 | 2/24/2026 3:59:22 PM EST | |||
| 27.00 | 0.23 | 0.31 | 0.27 | 0.26 | -0.14 | -35.00% | 0.01 | 1,031 | 542 | 0.53 | -0.16 | 0.11 | -0.03 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 27.50 | 0.17 | 0.38 | 0.28 | 0.36 | -0.16 | -30.77% | 0.01 | 5 | 12 | 0.45 | -0.22 | 0.13 | -0.03 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 28.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.12 | -21.06% | 0.02 | 61 | 4,550 | 0.48 | -0.29 | 0.16 | -0.04 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 28.50 | 0.32 | 1.00 | 0.66 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.49 | -0.37 | 0.18 | -0.04 | 2/20/2026 | 2/24/2026 3:59:22 PM EST |
| 29.00 | 0.37 | 0.90 | 0.64 | 0.90 | -0.28 | -23.73% | 0.02 | 45 | 105 | 0.36 | -0.46 | 0.19 | -0.04 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 29.50 | 0.07 | 3.10 | 1.59 | 1.00 | -0.31 | -23.67% | 0.05 | 20 | 0 | 1.50 | -0.56 | 0.20 | -0.04 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 30.00 | 0.06 | 3.35 | 1.71 | % | 0.06 | 0 | 0 | 1.50 | -0.66 | 0.19 | -0.03 | 2/24/2026 3:59:22 PM EST | |||
| 30.50 | 0.34 | 3.70 | 2.02 | 0.95 | -0.94 | -49.74% | 0.07 | 3 | 4 | 1.50 | -0.74 | 0.16 | -0.03 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 31.00 | 1.35 | 3.10 | 2.23 | 2.00 | -0.43 | -17.70% | 0.07 | 19 | 39 | 1.01 | -0.82 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 31.50 | 1.32 | 3.80 | 2.56 | % | 0.08 | 0 | 0 | 1.21 | -0.87 | 0.11 | -0.02 | 2/24/2026 3:59:22 PM EST | |||
| 32.00 | 1.78 | 4.35 | 3.07 | % | 0.10 | 0 | 0 | 1.32 | -0.92 | 0.08 | -0.01 | 2/24/2026 3:59:22 PM EST | |||
| 32.50 | 2.02 | 5.45 | 3.74 | % | 0.12 | 0 | 0 | 1.75 | -0.95 | 0.05 | -0.01 | 2/24/2026 3:59:22 PM EST | |||
| 33.00 | 2.42 | 5.95 | 4.19 | % | 0.13 | 0 | 0 | 1.80 | -0.97 | 0.04 | -0.01 | 2/24/2026 3:59:22 PM EST | |||
| 33.50 | 2.95 | 6.45 | 4.70 | % | 0.14 | 0 | 0 | 1.88 | -0.98 | 0.02 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 34.00 | 3.30 | 6.95 | 5.13 | % | 0.15 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 35.00 | 4.10 | 7.95 | 6.03 | % | 0.17 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 36.00 | 5.40 | 8.95 | 7.18 | % | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 37.00 | 6.00 | 9.95 | 7.98 | % | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 38.00 | 6.85 | 10.95 | 8.90 | % | 0.23 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 39.00 | 8.45 | 11.95 | 10.20 | % | 0.26 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 40.00 | 9.45 | 12.95 | 11.20 | % | 0.28 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST |