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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 25.45 | 29.50 | 27.48 | % | 27.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 2.00 | 24.50 | 28.50 | 26.50 | % | 13.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 3.00 | 23.50 | 27.50 | 25.50 | % | 8.50 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 4.00 | 22.50 | 26.50 | 24.50 | 15.12 | 0.00 | 0.00% | 6.12 | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 1/23/2026 4:00:04 PM EST |
| 5.00 | 21.50 | 25.50 | 23.50 | 13.60 | 0.00 | 0.00% | 4.70 | 0 | 280 | 5.28 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 1/23/2026 4:00:04 PM EST |
| 6.00 | 20.70 | 24.50 | 22.60 | 6.93 | 0.00 | 0.00% | 3.77 | 0 | 10 | 4.63 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 1/23/2026 4:00:04 PM EST |
| 7.00 | 19.50 | 23.50 | 21.50 | 20.95 | 0.00 | 0.00% | 3.07 | 0 | 4 | 4.14 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/23/2026 4:00:04 PM EST |
| 8.00 | 18.75 | 22.50 | 20.63 | 20.73 | 0.00 | 0.00% | 2.58 | 0 | 1,789 | 3.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 9.00 | 17.85 | 21.50 | 19.68 | 19.51 | 0.00 | 0.00% | 2.19 | 0 | 164 | 3.41 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 10.00 | 16.75 | 19.35 | 18.05 | 18.50 | 0.00 | 0.00% | 1.81 | 0 | 2,340 | 3.12 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:04 PM EST |
| 11.00 | 16.65 | 18.80 | 17.73 | 17.51 | 0.00 | 0.00% | 1.61 | 0 | 1,318 | 2.42 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 4:00:04 PM EST |
| 12.00 | 16.30 | 17.25 | 16.78 | 16.75 | 0.00 | 0.00% | 1.40 | 0 | 16,516 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 13.00 | 13.50 | 15.95 | 14.73 | 15.72 | 0.00 | 0.00% | 1.13 | 0 | 1,616 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 14.00 | 12.55 | 16.55 | 14.55 | 14.80 | 0.00 | 0.00% | 1.04 | 0 | 3,008 | 2.28 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 15.00 | 11.55 | 14.60 | 13.08 | 13.55 | 0.00 | 0.00% | 0.87 | 0 | 6,074 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 16.00 | 11.65 | 14.55 | 13.10 | 12.36 | 0.00 | 0.00% | 0.82 | 0 | 3,230 | 1.95 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:04 PM EST |
| 17.00 | 9.60 | 13.60 | 11.60 | 11.80 | 0.00 | 0.00% | 0.68 | 0 | 5,795 | 1.82 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:04 PM EST |
| 18.00 | 8.85 | 12.60 | 10.73 | 10.10 | 0.00 | 0.00% | 0.60 | 0 | 1,351 | 1.68 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:04 PM EST |
| 19.00 | 8.95 | 10.70 | 9.83 | 9.50 | 0.00 | 0.00% | 0.52 | 0 | 404 | 1.55 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:04 PM EST |
| 20.00 | 8.00 | 9.60 | 8.80 | 8.37 | 0.00 | 0.00% | 0.44 | 0 | 2,069 | 1.06 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 21.00 | 7.00 | 8.65 | 7.83 | 7.68 | 0.00 | 0.00% | 0.37 | 0 | 7,580 | 0.98 | 0.99 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 22.00 | 6.05 | 7.15 | 6.60 | 6.44 | 0.00 | 0.00% | 0.30 | 0 | 9,397 | 0.69 | 0.98 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 23.00 | 5.10 | 7.10 | 6.10 | 5.58 | 0.00 | 0.00% | 0.27 | 0 | 3,274 | 0.92 | 0.96 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 24.00 | 4.15 | 5.70 | 4.93 | 4.92 | 0.00 | 0.00% | 0.21 | 0 | 5,245 | 0.70 | 0.92 | 0.04 | -0.01 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 25.00 | 3.25 | 4.35 | 3.80 | 4.00 | +0.20 | +5.27% | 0.15 | 1 | 58,843 | 0.50 | 0.86 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 26.00 | 2.80 | 3.35 | 3.08 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 15,208 | 0.33 | 0.79 | 0.08 | -0.01 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 27.00 | 1.93 | 2.55 | 2.24 | 2.21 | -0.11 | -4.75% | 0.08 | 77 | 3,744 | 0.30 | 0.70 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 28.00 | 1.43 | 1.74 | 1.59 | 1.66 | +0.11 | +7.10% | 0.06 | 147 | 12,271 | 0.29 | 0.59 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 29.00 | 0.74 | 1.19 | 0.97 | 1.00 | 0.00 | 0.00% | 0.03 | 86 | 5,130 | 0.26 | 0.47 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 30.00 | 0.57 | 0.75 | 0.66 | 0.63 | +0.08 | +14.55% | 0.02 | 1,057 | 28,758 | 0.27 | 0.34 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 31.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.03 | -7.90% | 0.01 | 78 | 14,431 | 0.24 | 0.20 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 32.00 | 0.02 | 0.30 | 0.16 | 0.13 | -0.02 | -13.34% | 0.01 | 12 | 2,882 | 0.22 | 0.11 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 33.00 | 0.01 | 0.32 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,205 | 0.26 | 0.05 | 0.04 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 34.00 | 0.02 | 0.08 | 0.05 | 0.08 | +0.06 | +300.00% | 0.00 | 300 | 5,016 | 0.31 | 0.03 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 35.00 | 0.02 | 0.12 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 49 | 8,398 | 0.29 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.36 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 38.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.36 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 30 | 0.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.45 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 1/23/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/23/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.78 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/23/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,114 | 1.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/23/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,484 | 1.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 554 | 1.14 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,976 | 1.04 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,589 | 1.03 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,991 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.94 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,312 | 0.89 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,105 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 0.71 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 18.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,053 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,194 | 0.56 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,540 | 0.52 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 0.52 | -0.01 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 958 | 0.52 | -0.02 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 23.00 | 0.06 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15,536 | 0.38 | -0.04 | 0.02 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 24.00 | 0.01 | 0.20 | 0.11 | 0.09 | -0.11 | -55.00% | 0.00 | 21 | 11,563 | 0.28 | -0.08 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 25.00 | 0.31 | 0.33 | 0.32 | 0.31 | +0.01 | +3.34% | 0.01 | 2,422 | 61,113 | 0.34 | -0.14 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 26.00 | 0.49 | 0.50 | 0.50 | 0.49 | +0.06 | +13.96% | 0.02 | 1,493 | 5,198 | 0.34 | -0.21 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 27.00 | 0.66 | 0.70 | 0.68 | 0.68 | +0.01 | +1.50% | 0.03 | 25,039 | 65,410 | 0.31 | -0.30 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 28.00 | 0.83 | 1.14 | 0.99 | 0.97 | -0.05 | -4.91% | 0.04 | 7 | 16,398 | 0.29 | -0.41 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 29.00 | 1.16 | 1.70 | 1.43 | 1.15 | -0.50 | -30.31% | 0.05 | 12 | 239 | 0.27 | -0.53 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 30.00 | 1.72 | 2.30 | 2.01 | 2.03 | -0.07 | -3.34% | 0.07 | 402 | 1,068 | 0.26 | -0.66 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 31.00 | 2.43 | 3.35 | 2.89 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.41 | -0.80 | 0.11 | -0.01 | 1/15/2026 | 1/23/2026 4:00:04 PM EST |
| 32.00 | 2.10 | 4.25 | 3.18 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.45 | -0.89 | 0.07 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 33.00 | 2.61 | 6.55 | 4.58 | 4.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.85 | -0.95 | 0.04 | 0.00 | 12/19/2025 | 1/23/2026 4:00:04 PM EST |
| 34.00 | 3.60 | 7.50 | 5.55 | % | 0.16 | 0 | 0 | 0.90 | -0.97 | 0.03 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 35.00 | 4.60 | 8.50 | 6.55 | % | 0.19 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 36.00 | 5.60 | 9.50 | 7.55 | % | 0.21 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 37.00 | 7.10 | 10.50 | 8.80 | 8.56 | % | 0.24 | 5 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST | |
| 38.00 | 7.60 | 11.50 | 9.55 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 39.00 | 8.60 | 12.55 | 10.58 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 40.00 | 10.10 | 13.50 | 11.80 | % | 0.30 | 0 | 0 | 1.20 | -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 | 1.25 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 42.00 | 11.70 | 15.55 | 13.63 | 12.52 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 4:00:04 PM EST |