Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.36 as of 2/6/2026 8:51:07 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 | 22.35 | 26.30 | 24.33 | 15.10 | 0.00 | 0.00% | 8.11 | 0 | 3 | 6.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 2/6/2026 3:59:48 PM EST |
| 4.00 | 21.35 | 25.30 | 23.33 | % | 5.83 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 5.00 | 20.45 | 24.30 | 22.38 | 18.47 | 0.00 | 0.00% | 4.48 | 0 | 7 | 4.63 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/6/2026 3:59:48 PM EST |
| 6.00 | 19.50 | 23.30 | 21.40 | % | 3.57 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 7.00 | 18.40 | 22.30 | 20.35 | 5.39 | 0.00 | 0.00% | 2.91 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 2/6/2026 3:59:48 PM EST |
| 8.00 | 17.40 | 21.30 | 19.35 | 19.95 | 0.00 | 0.00% | 2.42 | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:48 PM EST |
| 9.00 | 16.40 | 20.35 | 18.38 | 14.26 | 0.00 | 0.00% | 2.04 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/6/2026 3:59:48 PM EST |
| 10.00 | 15.60 | 19.35 | 17.48 | 18.00 | 0.00 | 0.00% | 1.75 | 0 | 21 | 2.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:48 PM EST |
| 11.00 | 14.40 | 18.35 | 16.38 | 18.09 | 0.00 | 0.00% | 1.49 | 0 | 14 | 2.51 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/6/2026 3:59:48 PM EST |
| 12.00 | 13.40 | 16.15 | 14.78 | 16.10 | 0.00 | 0.00% | 1.23 | 0 | 44 | 1.64 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:48 PM EST |
| 13.00 | 13.15 | 16.35 | 14.75 | 14.96 | 0.00 | 0.00% | 1.13 | 0 | 241 | 2.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:48 PM EST |
| 14.00 | 11.45 | 15.35 | 13.40 | 13.75 | 0.00 | 0.00% | 0.96 | 0 | 111 | 1.96 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/6/2026 3:59:48 PM EST |
| 15.00 | 12.05 | 14.35 | 13.20 | 13.04 | 0.00 | 0.00% | 0.88 | 0 | 349 | 1.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:48 PM EST |
| 16.00 | 9.85 | 13.40 | 11.63 | 11.18 | 0.00 | 0.00% | 0.73 | 0 | 273 | 1.68 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:48 PM EST |
| 17.00 | 8.45 | 10.80 | 9.63 | 10.32 | 0.00 | 0.00% | 0.57 | 0 | 207 | 0.86 | 0.99 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:48 PM EST |
| 18.00 | 7.80 | 10.65 | 9.23 | 9.23 | 0.00 | 0.00% | 0.51 | 0 | 127 | 1.15 | 0.99 | 0.01 | 0.00 | 2/3/2026 | 2/6/2026 3:59:48 PM EST |
| 19.00 | 6.50 | 10.25 | 8.38 | 9.68 | 0.00 | 0.00% | 0.44 | 0 | 173 | 1.25 | 0.98 | 0.01 | 0.00 | 1/13/2026 | 2/6/2026 3:59:48 PM EST |
| 20.00 | 5.45 | 9.45 | 7.45 | 7.50 | +0.50 | +7.15% | 0.37 | 3 | 2,304 | 1.20 | 0.96 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 21.00 | 5.40 | 7.40 | 6.40 | 7.94 | 0.00 | 0.00% | 0.30 | 0 | 174 | 0.77 | 0.94 | 0.02 | 0.00 | 1/12/2026 | 2/6/2026 3:59:48 PM EST |
| 22.00 | 5.30 | 6.70 | 6.00 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 3,801 | 0.77 | 0.90 | 0.03 | -0.01 | 1/16/2026 | 2/6/2026 3:59:48 PM EST |
| 23.00 | 2.62 | 6.60 | 4.61 | 5.00 | +0.75 | +17.65% | 0.20 | 2 | 670 | 0.92 | 0.86 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 24.00 | 3.30 | 4.50 | 3.90 | 3.80 | -0.65 | -14.61% | 0.16 | 6 | 1,987 | 0.53 | 0.81 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 25.00 | 2.60 | 3.75 | 3.18 | 3.00 | +0.30 | +11.12% | 0.13 | 2 | 5,915 | 0.34 | 0.74 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 26.00 | 1.95 | 3.10 | 2.53 | 2.63 | +0.39 | +17.42% | 0.10 | 1 | 2,618 | 0.36 | 0.67 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 27.00 | 1.47 | 2.22 | 1.85 | 2.00 | +0.44 | +28.21% | 0.07 | 7 | 2,728 | 0.33 | 0.58 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 28.00 | 1.30 | 1.60 | 1.45 | 1.43 | +0.20 | +16.26% | 0.05 | 88 | 3,144 | 0.36 | 0.48 | 0.10 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 29.00 | 1.05 | 1.10 | 1.08 | 1.03 | +0.15 | +17.05% | 0.04 | 1,125 | 17,611 | 0.35 | 0.39 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 30.00 | 0.70 | 0.81 | 0.76 | 0.72 | +0.15 | +26.32% | 0.03 | 83 | 17,303 | 0.33 | 0.30 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 31.00 | 0.40 | 0.48 | 0.44 | 0.44 | +0.10 | +29.42% | 0.01 | 39,456 | 5,470 | 0.32 | 0.22 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 32.00 | 0.20 | 0.43 | 0.32 | 0.28 | +0.13 | +86.67% | 0.01 | 273 | 16,623 | 0.32 | 0.16 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.38 | 0.11 | 0.05 | -0.01 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 34.00 | 0.05 | 0.24 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 289 | 0.32 | 0.07 | 0.04 | 0.00 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 10 | 248 | 0.34 | 0.05 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 1.38 | 0.69 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.80 | 0.04 | 0.02 | 0.00 | 1/6/2026 | 2/6/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.87 | 0.02 | 0.01 | 0.00 | 1/14/2026 | 2/6/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 1.36 | 0.68 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.88 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 2/6/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 1.36 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 2/6/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.14 | 0.01 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 41.00 | 0.00 | 1.73 | 0.87 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 42.00 | 0.00 | 1.92 | 0.96 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/6/2026 3:59:48 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 | 1.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/6/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/6/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.99 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.89 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.75 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/6/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9,364 | 0.73 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.18 | 0.09 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/6/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.72 | -0.01 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 3:59:48 PM EST |
| 18.00 | 0.01 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,856 | 0.53 | -0.01 | 0.01 | 0.00 | 2/2/2026 | 2/6/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,669 | 0.64 | -0.02 | 0.01 | 0.00 | 1/8/2026 | 2/6/2026 3:59:48 PM EST |
| 20.00 | 0.01 | 0.14 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 2,395 | 0.40 | -0.04 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,377 | 0.55 | -0.06 | 0.02 | 0.00 | 12/9/2025 | 2/6/2026 3:59:48 PM EST |
| 22.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5,857 | 0.39 | -0.10 | 0.03 | -0.01 | 2/4/2026 | 2/6/2026 3:59:48 PM EST |
| 23.00 | 0.25 | 0.37 | 0.31 | 0.25 | -0.12 | -32.44% | 0.01 | 1,887 | 10,453 | 0.38 | -0.14 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.68 | 0.34 | 0.45 | -0.09 | -16.67% | 0.01 | 3,242 | 31,972 | 0.40 | -0.19 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 25.00 | 0.39 | 0.92 | 0.66 | 0.68 | -0.09 | -11.69% | 0.03 | 25 | 1,126 | 0.35 | -0.26 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 26.00 | 0.85 | 1.31 | 1.08 | 1.13 | -0.14 | -11.03% | 0.04 | 128 | 13,180 | 0.37 | -0.33 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 27.00 | 1.26 | 1.44 | 1.35 | 1.43 | -0.22 | -13.34% | 0.05 | 126 | 23,512 | 0.36 | -0.42 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 28.00 | 1.70 | 2.18 | 1.94 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 3,562 | 0.35 | -0.52 | 0.10 | -0.01 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 29.00 | 2.15 | 2.99 | 2.57 | 2.33 | 0.00 | 0.00% | 0.09 | 0 | 831 | 0.35 | -0.61 | 0.09 | -0.01 | 2/2/2026 | 2/6/2026 3:59:48 PM EST |
| 30.00 | 2.85 | 3.65 | 3.25 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 403 | 0.34 | -0.70 | 0.09 | -0.01 | 1/22/2026 | 2/6/2026 3:59:48 PM EST |
| 31.00 | 2.00 | 6.10 | 4.05 | 12.01 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.81 | -0.78 | 0.08 | -0.01 | 9/19/2025 | 2/6/2026 3:59:48 PM EST |
| 32.00 | 3.10 | 6.95 | 5.03 | 3.76 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.84 | -0.84 | 0.06 | -0.01 | 1/27/2026 | 2/6/2026 3:59:48 PM EST |
| 33.00 | 4.10 | 7.80 | 5.95 | 3.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.87 | -0.89 | 0.05 | -0.01 | 12/11/2025 | 2/6/2026 3:59:48 PM EST |
| 34.00 | 5.00 | 8.75 | 6.88 | % | 0.20 | 0 | 0 | 0.92 | -0.93 | 0.04 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 35.00 | 5.85 | 9.75 | 7.80 | % | 0.22 | 0 | 0 | 0.96 | -0.95 | 0.03 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 36.00 | 7.00 | 10.75 | 8.88 | % | 0.25 | 0 | 0 | 1.01 | -0.96 | 0.02 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 37.00 | 8.05 | 11.75 | 9.90 | 9.22 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 2/2/2026 | 2/6/2026 3:59:48 PM EST |
| 38.00 | 8.95 | 12.75 | 10.85 | 10.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 12/18/2025 | 2/6/2026 3:59:48 PM EST |
| 39.00 | 10.00 | 13.75 | 11.88 | % | 0.30 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 40.00 | 11.05 | 14.75 | 12.90 | % | 0.32 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 41.00 | 12.10 | 15.75 | 13.93 | 11.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:48 PM EST |
| 42.00 | 13.00 | 16.75 | 14.88 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST |