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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 24.55 | 28.25 | 26.40 | 15.10 | 0.00 | 0.00% | 8.80 | 0 | 3 | 8.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 2/24/2026 3:59:22 PM EST |
| 4.00 | 23.55 | 27.25 | 25.40 | % | 6.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 5.00 | 22.10 | 26.25 | 24.18 | 18.47 | 0.00 | 0.00% | 4.84 | 0 | 7 | 5.63 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/24/2026 3:59:22 PM EST |
| 6.00 | 21.55 | 25.30 | 23.43 | % | 3.90 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 7.00 | 20.55 | 24.30 | 22.43 | 5.39 | 0.00 | 0.00% | 3.20 | 0 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 2/24/2026 3:59:22 PM EST |
| 8.00 | 19.55 | 23.30 | 21.43 | 19.95 | 0.00 | 0.00% | 2.68 | 0 | 5 | 4.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 3:59:22 PM EST |
| 9.00 | 18.60 | 22.30 | 20.45 | 14.26 | 0.00 | 0.00% | 2.27 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/24/2026 3:59:22 PM EST |
| 10.00 | 17.35 | 21.30 | 19.33 | 18.00 | 0.00 | 0.00% | 1.93 | 0 | 21 | 3.35 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 3:59:22 PM EST |
| 11.00 | 16.15 | 20.30 | 18.23 | 18.09 | 0.00 | 0.00% | 1.66 | 0 | 14 | 3.08 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 3:59:22 PM EST |
| 12.00 | 15.45 | 19.30 | 17.38 | 16.10 | 0.00 | 0.00% | 1.45 | 0 | 44 | 2.78 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 3:59:22 PM EST |
| 13.00 | 14.80 | 18.35 | 16.58 | 16.12 | 0.00 | 0.00% | 1.28 | 0 | 244 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:22 PM EST |
| 14.00 | 13.65 | 17.35 | 15.50 | 14.05 | 0.00 | 0.00% | 1.11 | 0 | 111 | 2.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:22 PM EST |
| 15.00 | 13.50 | 16.30 | 14.90 | 13.60 | 0.00 | 0.00% | 0.99 | 0 | 339 | 1.79 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:22 PM EST |
| 16.00 | 11.15 | 15.30 | 13.23 | 12.87 | 0.00 | 0.00% | 0.83 | 0 | 274 | 2.08 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:22 PM EST |
| 17.00 | 10.70 | 14.40 | 12.55 | 10.32 | 0.00 | 0.00% | 0.74 | 0 | 207 | 1.97 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:22 PM EST |
| 18.00 | 9.60 | 12.55 | 11.08 | 10.85 | 0.00 | 0.00% | 0.62 | 0 | 126 | 1.47 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 19.00 | 8.60 | 12.15 | 10.38 | 10.10 | 0.00 | 0.00% | 0.55 | 0 | 163 | 1.59 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:22 PM EST |
| 20.00 | 8.45 | 10.55 | 9.50 | 8.90 | 0.00 | 0.00% | 0.47 | 0 | 2,306 | 1.23 | 0.99 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 21.00 | 7.50 | 8.85 | 8.18 | 7.40 | 0.00 | 0.00% | 0.39 | 0 | 164 | 0.83 | 0.99 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 22.00 | 7.00 | 7.90 | 7.45 | 7.30 | +0.90 | +14.07% | 0.34 | 1 | 3,802 | 0.76 | 0.98 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 23.00 | 5.60 | 6.65 | 6.13 | 5.49 | 0.00 | 0.00% | 0.27 | 0 | 668 | 0.51 | 0.96 | 0.02 | -0.01 | 2/13/2026 | 2/24/2026 3:59:22 PM EST |
| 24.00 | 5.05 | 5.50 | 5.28 | 5.30 | +0.15 | +2.92% | 0.22 | 2 | 1,992 | 0.48 | 0.93 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 25.00 | 3.95 | 4.60 | 4.28 | 4.50 | +0.25 | +5.89% | 0.17 | 26 | 5,905 | 0.43 | 0.89 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 26.00 | 3.25 | 3.80 | 3.53 | 3.60 | +0.77 | +27.21% | 0.14 | 2 | 2,638 | 0.41 | 0.85 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 27.00 | 2.68 | 3.10 | 2.89 | 2.80 | +0.12 | +4.48% | 0.11 | 2 | 2,893 | 0.32 | 0.79 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 28.00 | 1.95 | 2.37 | 2.16 | 1.97 | +0.08 | +4.24% | 0.08 | 45 | 4,124 | 0.32 | 0.70 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 29.00 | 0.89 | 1.49 | 1.19 | 1.25 | +0.05 | +4.17% | 0.04 | 59 | 27,985 | 0.22 | 0.58 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 30.00 | 0.62 | 0.80 | 0.71 | 0.71 | -0.03 | -4.06% | 0.02 | 97 | 24,891 | 0.22 | 0.40 | 0.18 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 31.00 | 0.35 | 0.38 | 0.37 | 0.38 | -0.02 | -5.00% | 0.01 | 88 | 33,337 | 0.21 | 0.21 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 32.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.02 | -10.53% | 0.01 | 53 | 43,116 | 0.21 | 0.10 | 0.09 | 0.00 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 33.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 48 | 266 | 0.19 | 0.06 | 0.06 | 0.00 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 34.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.23 | 0.03 | 0.03 | 0.00 | 2/17/2026 | 2/24/2026 3:59:22 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.30 | 0.00 | 0.01 | 0.00 | 2/11/2026 | 2/24/2026 3:59:22 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/24/2026 3:59:22 PM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.37 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 3:59:22 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.39 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 3:59:22 PM EST |
| 39.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/24/2026 3:59:22 PM EST |
| 40.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 41.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 42.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/24/2026 3:59:22 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/24/2026 3:59:22 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:22 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 750 | 1.20 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:22 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.19 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/24/2026 3:59:22 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.09 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:22 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.13 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 3:59:22 PM EST |
| 13.00 | 0.00 | 1.26 | 0.63 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 449 | 2.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 3:59:22 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/24/2026 3:59:22 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,374 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:22 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/24/2026 3:59:22 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.94 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/24/2026 3:59:22 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,856 | 0.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:22 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,669 | 0.79 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/24/2026 3:59:22 PM EST |
| 20.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 101 | 2,592 | 0.53 | -0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,392 | 0.65 | -0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 22.00 | 0.00 | 0.31 | 0.16 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5,857 | 0.62 | -0.02 | 0.01 | -0.01 | 2/4/2026 | 2/24/2026 3:59:22 PM EST |
| 23.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12,313 | 0.47 | -0.04 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 3:59:22 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 1,050 | 32,007 | 0.37 | -0.07 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.05 | -17.86% | 0.01 | 1,020 | 1,233 | 0.38 | -0.11 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 26.00 | 0.00 | 0.44 | 0.22 | 0.33 | -0.12 | -26.67% | 0.01 | 50 | 13,307 | 0.38 | -0.15 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 27.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.14 | -21.88% | 0.02 | 1,005 | 46,019 | 0.32 | -0.21 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 28.00 | 0.55 | 0.77 | 0.66 | 0.69 | -0.20 | -22.48% | 0.02 | 1,023 | 3,601 | 0.28 | -0.30 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 29.00 | 0.36 | 1.07 | 0.72 | 1.13 | -0.10 | -8.13% | 0.02 | 26 | 4,541 | 0.20 | -0.42 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 30.00 | 1.25 | 1.87 | 1.56 | 1.50 | -0.25 | -14.29% | 0.05 | 21 | 415 | 0.27 | -0.60 | 0.18 | -0.01 | 2/24/2026 | 2/24/2026 3:59:22 PM EST |
| 31.00 | 1.81 | 2.55 | 2.18 | 12.01 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.35 | -0.79 | 0.15 | -0.01 | 9/19/2025 | 2/24/2026 3:59:22 PM EST |
| 32.00 | 2.32 | 3.70 | 3.01 | 3.76 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -0.90 | 0.09 | 0.00 | 1/27/2026 | 2/24/2026 3:59:22 PM EST |
| 33.00 | 2.36 | 5.95 | 4.16 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | -0.94 | 0.06 | 0.00 | 12/11/2025 | 2/24/2026 3:59:22 PM EST |
| 34.00 | 3.25 | 6.95 | 5.10 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.90 | -0.97 | 0.03 | 0.00 | 2/11/2026 | 2/24/2026 3:59:22 PM EST |
| 35.00 | 4.30 | 7.95 | 6.13 | 6.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 2/17/2026 | 2/24/2026 3:59:22 PM EST |
| 36.00 | 5.30 | 8.95 | 7.13 | 6.84 | % | 0.20 | 3 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:22 PM EST | |
| 37.00 | 6.25 | 9.95 | 8.10 | 9.22 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:22 PM EST |
| 38.00 | 7.25 | 10.95 | 9.10 | 10.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 2/24/2026 3:59:22 PM EST |
| 39.00 | 8.25 | 11.95 | 10.10 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 40.00 | 9.30 | 12.95 | 11.13 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST | |||
| 41.00 | 10.25 | 13.95 | 12.10 | 11.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 3:59:22 PM EST |
| 42.00 | 11.25 | 14.95 | 13.10 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:22 PM EST |