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 | 24.80 | 28.70 | 26.75 | % | 26.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 2.00 | 23.65 | 27.70 | 25.68 | % | 12.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 3.00 | 22.90 | 26.70 | 24.80 | 6.20 | 0.00 | 0.00% | 8.27 | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 1/30/2026 3:59:58 PM EST |
| 4.00 | 21.80 | 25.70 | 23.75 | 9.80 | 0.00 | 0.00% | 5.94 | 0 | 4 | 4.06 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:58 PM EST |
| 5.00 | 20.65 | 24.70 | 22.68 | 16.45 | 0.00 | 0.00% | 4.54 | 0 | 13 | 3.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 17.80 | 21.75 | 19.78 | 20.60 | 0.00 | 0.00% | 2.47 | 0 | 673 | 2.42 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 16.05 | 19.75 | 17.90 | 17.67 | -1.08 | -5.76% | 1.79 | 5 | 1,718 | 2.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 14.80 | 18.80 | 16.80 | 17.17 | 0.00 | 0.00% | 1.53 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 12.00 | 14.40 | 17.80 | 16.10 | 15.75 | -0.55 | -3.38% | 1.34 | 10 | 3,628 | 1.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 13.00 | 12.75 | 16.15 | 14.45 | 10.21 | 0.00 | 0.00% | 1.11 | 0 | 115 | 1.35 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:58 PM EST |
| 14.00 | 11.80 | 15.85 | 13.83 | 16.05 | 0.00 | 0.00% | 0.99 | 0 | 108 | 1.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 10.80 | 13.50 | 12.15 | 13.62 | 0.00 | 0.00% | 0.81 | 0 | 3,975 | 0.91 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 9.85 | 13.85 | 11.85 | 12.63 | 0.00 | 0.00% | 0.74 | 0 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 8.85 | 12.90 | 10.88 | 11.50 | 0.00 | 0.00% | 0.64 | 0 | 938 | 1.16 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 7.95 | 11.90 | 9.93 | 11.15 | 0.00 | 0.00% | 0.55 | 0 | 53 | 1.06 | 0.99 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:58 PM EST |
| 19.00 | 8.55 | 10.00 | 9.28 | 5.31 | 0.00 | 0.00% | 0.49 | 0 | 11 | 0.76 | 0.98 | 0.01 | 0.00 | 11/25/2025 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 7.60 | 8.45 | 8.03 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 1,016 | 0.54 | 0.96 | 0.02 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 5.05 | 7.55 | 6.30 | 8.27 | 0.00 | 0.00% | 0.30 | 0 | 37 | 0.51 | 0.94 | 0.02 | 0.00 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 5.75 | 6.55 | 6.15 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 231 | 0.44 | 0.92 | 0.03 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 3.70 | 5.70 | 4.70 | 6.22 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.42 | 0.87 | 0.04 | -0.01 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 4.05 | 4.85 | 4.45 | 4.40 | -0.95 | -17.76% | 0.19 | 1 | 430 | 0.29 | 0.82 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 3.05 | 4.05 | 3.55 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 5,933 | 0.25 | 0.76 | 0.06 | -0.01 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 2.73 | 3.35 | 3.04 | 2.91 | -0.34 | -10.47% | 0.12 | 3 | 386 | 0.29 | 0.70 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 1.95 | 2.68 | 2.32 | 2.26 | -0.29 | -11.38% | 0.09 | 5 | 989 | 0.27 | 0.62 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 1.70 | 2.04 | 1.87 | 1.81 | 0.00 | 0.00% | 0.07 | 110 | 3,602 | 0.27 | 0.53 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 1.27 | 1.55 | 1.41 | 1.35 | +0.11 | +8.88% | 0.05 | 165 | 5,916 | 0.27 | 0.45 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.86 | 1.10 | 0.98 | 0.88 | -0.02 | -2.23% | 0.03 | 39 | 5,182 | 0.25 | 0.36 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 0.51 | 0.69 | 0.60 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 6,411 | 0.23 | 0.27 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 0.11 | 0.49 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.20 | 0.18 | 0.07 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 0.08 | 0.35 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,309 | 0.21 | 0.12 | 0.06 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 34.00 | 0.01 | 0.46 | 0.24 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.22 | 0.07 | 0.04 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.19 | 0.10 | 0.06 | -0.18 | -75.00% | 0.00 | 27 | 424 | 0.26 | 0.05 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.34 | 0.03 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,051 | 0.29 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.31 | 0.01 | 0.01 | 0.00 | 1/9/2026 | 1/30/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.77 | 0.01 | 0.01 | 0.00 | 1/13/2026 | 1/30/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.34 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 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 | 2.13 | 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 | 1.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 1/30/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,474 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,942 | 0.84 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,593 | 0.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.31 | 0.16 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.32 | 0.16 | 0.07 | +0.05 | +250.00% | 0.01 | 2 | 1,344 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.19 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.48 | -0.01 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 19.00 | 0.01 | 0.36 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | -0.02 | 0.01 | 0.00 | 1/7/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 0.04 | 0.20 | 0.12 | 0.05 | -0.02 | -28.58% | 0.01 | 5 | 7,301 | 0.33 | -0.04 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 0.03 | 0.23 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.29 | -0.06 | 0.02 | 0.00 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 0.12 | 1.13 | 0.63 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.40 | -0.08 | 0.03 | 0.00 | 12/24/2025 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 0.18 | 0.50 | 0.34 | 0.43 | +0.23 | +115.00% | 0.01 | 137 | 6,219 | 0.29 | -0.13 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 0.41 | 0.64 | 0.53 | 0.55 | +0.05 | +10.00% | 0.02 | 50,323 | 50,779 | 0.29 | -0.18 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.48 | 0.80 | 0.64 | 0.76 | +0.06 | +8.58% | 0.03 | 3 | 399 | 0.27 | -0.24 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 0.70 | 1.22 | 0.96 | 0.90 | -0.22 | -19.65% | 0.04 | 30 | 568 | 0.27 | -0.30 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 1.35 | 1.50 | 1.43 | 1.41 | +0.01 | +0.72% | 0.05 | 13 | 6,773 | 0.28 | -0.38 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 1.79 | 2.00 | 1.90 | 1.85 | +0.20 | +12.13% | 0.07 | 90 | 1,584 | 0.27 | -0.47 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 2.02 | 2.74 | 2.38 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 297 | 0.26 | -0.55 | 0.09 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 1.55 | 5.00 | 3.28 | 3.00 | +0.88 | +41.51% | 0.11 | 3 | 156 | 0.56 | -0.64 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 3.15 | 4.20 | 3.68 | 3.75 | +0.75 | +25.00% | 0.12 | 10 | 10 | 0.33 | -0.73 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 2.81 | 6.60 | 4.71 | % | 0.15 | 0 | 0 | 0.60 | -0.82 | 0.07 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 33.00 | 3.40 | 7.45 | 5.43 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.62 | -0.88 | 0.06 | 0.00 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 34.00 | 4.50 | 8.45 | 6.48 | % | 0.19 | 0 | 0 | 0.66 | -0.93 | 0.04 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 5.50 | 9.45 | 7.48 | % | 0.21 | 0 | 0 | 0.68 | -0.95 | 0.03 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 36.00 | 6.60 | 10.55 | 8.58 | 7.61 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.73 | -0.97 | 0.02 | 0.00 | 1/12/2026 | 1/30/2026 3:59:58 PM EST |
| 37.00 | 7.50 | 11.50 | 9.50 | % | 0.26 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 38.00 | 8.75 | 12.50 | 10.63 | % | 0.28 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 39.00 | 9.60 | 13.55 | 11.58 | % | 0.30 | 0 | 0 | 0.83 | -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 | 0.85 | -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 | 0.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 42.00 | 12.50 | 16.55 | 14.53 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |