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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 25.00 | 28.70 | 26.85 | % | 26.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 2.00 | 24.00 | 27.70 | 25.85 | % | 12.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 3.00 | 22.65 | 26.70 | 24.68 | % | 8.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 4.00 | 21.65 | 25.70 | 23.68 | 15.12 | 0.00 | 0.00% | 5.92 | 0 | 1 | 6.84 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 3:59:58 PM EST |
| 5.00 | 20.65 | 24.70 | 22.68 | 13.60 | 0.00 | 0.00% | 4.54 | 0 | 280 | 5.79 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 1/30/2026 3:59:58 PM EST |
| 6.00 | 19.90 | 23.70 | 21.80 | 6.93 | 0.00 | 0.00% | 3.63 | 0 | 10 | 5.05 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 1/30/2026 3:59:58 PM EST |
| 7.00 | 18.90 | 22.70 | 20.80 | 20.95 | 0.00 | 0.00% | 2.97 | 0 | 4 | 4.49 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 17.70 | 21.70 | 19.70 | 20.73 | 0.00 | 0.00% | 2.46 | 0 | 1,789 | 4.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 9.00 | 16.70 | 20.75 | 18.73 | 19.51 | 0.00 | 0.00% | 2.08 | 0 | 164 | 3.71 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 15.70 | 19.75 | 17.73 | 18.80 | 0.00 | 0.00% | 1.77 | 0 | 2,335 | 3.39 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 14.70 | 18.75 | 16.73 | 17.51 | 0.00 | 0.00% | 1.52 | 0 | 1,318 | 3.11 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:58 PM EST |
| 12.00 | 14.40 | 16.85 | 15.63 | 15.52 | -0.41 | -2.58% | 1.30 | 40 | 16,516 | 2.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 13.00 | 13.25 | 16.75 | 15.00 | 14.94 | -0.16 | -1.06% | 1.15 | 1 | 1,615 | 2.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 14.00 | 12.40 | 15.75 | 14.08 | 14.80 | 0.00 | 0.00% | 1.01 | 0 | 3,008 | 2.43 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 11.55 | 13.25 | 12.40 | 13.01 | -0.25 | -1.89% | 0.83 | 1 | 6,059 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 10.70 | 13.00 | 11.85 | 12.00 | 0.00 | 0.00% | 0.74 | 0 | 3,230 | 1.70 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 9.05 | 12.75 | 10.90 | 11.80 | 0.00 | 0.00% | 0.64 | 0 | 5,795 | 1.90 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 8.25 | 10.10 | 9.18 | 10.10 | 0.00 | 0.00% | 0.51 | 0 | 1,351 | 0.95 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 19.00 | 7.45 | 10.80 | 9.13 | 9.50 | 0.00 | 0.00% | 0.48 | 0 | 404 | 1.62 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 6.10 | 9.75 | 7.93 | 7.89 | -0.48 | -5.74% | 0.40 | 38 | 2,069 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 6.00 | 7.35 | 6.68 | 7.47 | 0.00 | 0.00% | 0.32 | 0 | 7,573 | 0.79 | 0.99 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 5.45 | 6.40 | 5.93 | 5.95 | -0.13 | -2.14% | 0.27 | 35 | 9,397 | 0.71 | 0.97 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 4.30 | 5.25 | 4.78 | 5.67 | 0.00 | 0.00% | 0.21 | 0 | 3,274 | 0.56 | 0.94 | 0.03 | -0.01 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 3.40 | 4.50 | 3.95 | 4.02 | 0.00 | 0.00% | 0.16 | 0 | 5,244 | 0.56 | 0.89 | 0.05 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 2.80 | 3.60 | 3.20 | 3.13 | -0.07 | -2.19% | 0.13 | 1 | 48,626 | 0.32 | 0.83 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 1.97 | 2.84 | 2.41 | 2.63 | 0.00 | 0.00% | 0.09 | 0 | 15,604 | 0.33 | 0.73 | 0.10 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 1.38 | 1.78 | 1.58 | 1.68 | -0.15 | -8.20% | 0.06 | 155 | 3,322 | 0.28 | 0.62 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 1.10 | 1.52 | 1.31 | 1.12 | -0.03 | -2.61% | 0.05 | 219 | 12,220 | 0.35 | 0.50 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 0.70 | 0.78 | 0.74 | 0.72 | +0.02 | +2.86% | 0.03 | 720 | 5,417 | 0.30 | 0.39 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.40 | 0.44 | 0.42 | 0.45 | +0.04 | +9.76% | 0.01 | 1,965 | 39,754 | 0.29 | 0.31 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 0.12 | 0.30 | 0.21 | 0.19 | +0.01 | +5.56% | 0.01 | 13 | 14,531 | 0.27 | 0.25 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.16 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 25 | 3,067 | 0.30 | 0.17 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 0.03 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,370 | 0.27 | 0.16 | 0.06 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 34.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15,570 | 0.27 | 0.12 | 0.05 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,449 | 0.39 | 0.06 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.46 | 0.04 | 0.02 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.54 | 0.02 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.01 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 75 | 0.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 1/30/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 2.12 | 1.06 | % | 0.27 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,114 | 1.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,484 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 554 | 1.19 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,976 | 1.09 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,589 | 0.99 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 1,991 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.98 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,312 | 0.92 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,070 | 0.86 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 0.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 0.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,053 | 0.61 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 6,194 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 3,542 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,466 | 0.54 | -0.01 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 958 | 0.46 | -0.03 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.01 | -9.10% | 0.01 | 354 | 15,557 | 0.36 | -0.06 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 0.01 | 0.30 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12,216 | 0.29 | -0.11 | 0.05 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.24 | 0.45 | 0.35 | 0.41 | +0.11 | +36.67% | 0.01 | 191 | 62,682 | 0.33 | -0.17 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 0.36 | 0.70 | 0.53 | 0.56 | -0.02 | -3.45% | 0.02 | 371 | 6,959 | 0.31 | -0.27 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 0.91 | 1.10 | 1.01 | 0.91 | +0.05 | +5.82% | 0.04 | 5,838 | 113,152 | 0.34 | -0.38 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 0.94 | 1.51 | 1.23 | 1.40 | +0.12 | +9.38% | 0.04 | 65 | 16,391 | 0.27 | -0.50 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 1.76 | 4.00 | 2.88 | 1.57 | 0.00 | 0.00% | 0.10 | 0 | 240 | 0.53 | -0.61 | 0.11 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 1.68 | 3.00 | 2.34 | 2.70 | +0.20 | +8.00% | 0.08 | 18 | 1,167 | 0.39 | -0.69 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 2.24 | 4.95 | 3.60 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.73 | -0.75 | 0.08 | -0.01 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 2.61 | 6.50 | 4.56 | 3.66 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.94 | -0.83 | 0.07 | -0.01 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 3.70 | 7.55 | 5.63 | 4.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -0.84 | 0.06 | -0.01 | 12/19/2025 | 1/30/2026 3:59:58 PM EST |
| 34.00 | 4.50 | 8.55 | 6.53 | % | 0.19 | 0 | 0 | 1.09 | -0.88 | 0.05 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 5.60 | 9.55 | 7.58 | % | 0.22 | 0 | 0 | 1.15 | -0.94 | 0.03 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 36.00 | 6.50 | 10.50 | 8.50 | % | 0.24 | 0 | 0 | 1.20 | -0.96 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 37.00 | 7.50 | 11.50 | 9.50 | 8.56 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.25 | -0.97 | 0.02 | 0.00 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 38.00 | 8.50 | 12.50 | 10.50 | % | 0.28 | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 39.00 | 9.60 | 13.55 | 11.58 | % | 0.30 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 10.60 | 14.55 | 12.58 | % | 0.31 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 41.00 | 11.70 | 15.55 | 13.63 | % | 0.33 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 42.00 | 12.60 | 16.55 | 14.58 | 12.52 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:58 PM EST |