Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.54 as of 1/30/2026 8:56:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.70 | 11.75 | 9.73 | % | 0.54 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 19.00 | 6.75 | 10.80 | 8.78 | % | 0.46 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 5.75 | 9.75 | 7.75 | % | 0.39 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 21.00 | 4.75 | 8.80 | 6.78 | % | 0.32 | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.00 | 3.80 | 7.85 | 5.83 | % | 0.27 | 0 | 0 | 1.36 | 0.97 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 23.00 | 2.86 | 6.90 | 4.88 | % | 0.21 | 0 | 0 | 1.24 | 0.94 | 0.04 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 24.00 | 1.96 | 5.80 | 3.88 | % | 0.16 | 0 | 0 | 1.07 | 0.89 | 0.06 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 1.09 | 4.95 | 3.02 | % | 0.12 | 0 | 0 | 0.98 | 0.82 | 0.08 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 26.00 | 0.27 | 4.25 | 2.26 | % | 0.09 | 0 | 0 | 0.93 | 0.72 | 0.10 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 3.55 | 1.78 | % | 0.07 | 0 | 0 | 0.88 | 0.60 | 0.12 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 2.99 | 1.50 | % | 0.05 | 0 | 0 | 0.84 | 0.48 | 0.13 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.62 | 1.31 | % | 0.05 | 0 | 0 | 0.85 | 0.36 | 0.12 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.03 | 2.39 | 1.21 | % | 0.04 | 0 | 0 | 0.52 | 0.25 | 0.10 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 2.26 | 1.13 | 0.01 | % | 0.04 | 1 | 0 | 0.94 | 0.17 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 32.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.00 | 0.11 | 0.06 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.07 | 0.06 | 0.04 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.13 | 0.04 | 0.03 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 0.86 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.30 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.35 | -0.03 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.24 | 1.12 | % | 0.05 | 0 | 0 | 1.23 | -0.06 | 0.04 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.31 | 1.16 | % | 0.05 | 0 | 0 | 1.12 | -0.11 | 0.06 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.42 | 1.21 | % | 0.05 | 0 | 0 | 1.02 | -0.18 | 0.08 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 0.93 | -0.28 | 0.10 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.89 | 1.45 | 0.75 | % | 0.05 | 25 | 0 | 0.87 | -0.40 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 28.00 | 1.10 | 1.44 | 1.27 | 1.31 | % | 0.05 | 22 | 0 | 0.29 | -0.52 | 0.13 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 29.00 | 0.10 | 3.90 | 2.00 | % | 0.07 | 0 | 0 | 0.83 | -0.64 | 0.12 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.57 | 4.75 | 2.66 | % | 0.09 | 0 | 0 | 0.89 | -0.75 | 0.10 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 31.00 | 1.56 | 5.65 | 3.61 | % | 0.12 | 0 | 0 | 0.95 | -0.83 | 0.08 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 32.00 | 2.52 | 6.50 | 4.51 | % | 0.14 | 0 | 0 | 0.99 | -0.89 | 0.06 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 33.00 | 3.50 | 7.50 | 5.50 | % | 0.17 | 0 | 0 | 1.06 | -0.94 | 0.04 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 34.00 | 4.50 | 8.55 | 6.53 | % | 0.19 | 0 | 0 | 1.15 | -0.96 | 0.03 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 5.50 | 9.50 | 7.50 | % | 0.21 | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 36.00 | 6.50 | 10.55 | 8.53 | % | 0.24 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 37.00 | 7.50 | 11.45 | 9.48 | % | 0.26 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 38.00 | 8.50 | 12.50 | 10.50 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 10.50 | 14.50 | 12.50 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |