Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $26.95 as of 6/24/2026 5:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.65 | 14.30 | 12.48 | 12.28 | +0.27 | +2.25% | 0.83 | 12 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 17.00 | 8.70 | 12.30 | 10.50 | 10.09 | -0.11 | -1.08% | 0.62 | 76 | 178 | 9.27 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 18.00 | 7.55 | 11.30 | 9.43 | 9.17 | -0.05 | -0.55% | 0.52 | 106 | 214 | 8.52 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 19.00 | 6.65 | 10.30 | 8.48 | 8.22 | +0.34 | +4.32% | 0.45 | 108 | 123 | 7.80 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 20.00 | 5.55 | 9.30 | 7.43 | 7.35 | +0.40 | +5.76% | 0.37 | 80 | 126 | 7.12 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 21.00 | 4.50 | 8.30 | 6.40 | 6.44 | +0.45 | +7.52% | 0.30 | 27 | 11 | 6.46 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 22.00 | 3.50 | 7.30 | 5.40 | 5.44 | +0.36 | +7.09% | 0.25 | 21 | 15 | 5.84 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 23.00 | 2.50 | 6.30 | 4.40 | 4.15 | 0.00 | 0.00% | 0.19 | 0 | 15 | 5.21 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 23.50 | 1.85 | 5.80 | 3.83 | 3.66 | 0.00 | 0.00% | 0.16 | 0 | 4 | 4.91 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:01 PM EST |
| 24.00 | 1.41 | 5.30 | 3.36 | 3.17 | -0.07 | -2.16% | 0.14 | 3 | 10 | 4.60 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 24.50 | 1.01 | 4.80 | 2.91 | 2.69 | +0.84 | +45.41% | 0.12 | 2 | 26 | 4.30 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 25.00 | 0.43 | 4.30 | 2.37 | 2.26 | +0.84 | +59.16% | 0.09 | 26 | 51 | 4.00 | 0.99 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 25.50 | 0.26 | 3.00 | 1.63 | 1.60 | +0.10 | +6.67% | 0.06 | 1 | 4 | 2.62 | 0.95 | 0.09 | -0.02 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 26.00 | 0.51 | 2.00 | 1.26 | 1.27 | -0.19 | -13.02% | 0.05 | 30 | 79 | 1.67 | 0.89 | 0.18 | -0.05 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 26.50 | 0.01 | 2.43 | 1.22 | 0.80 | +0.25 | +45.46% | 0.05 | 42 | 126 | 2.59 | 0.79 | 0.32 | -0.07 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 27.00 | 0.20 | 0.47 | 0.34 | 0.30 | +0.02 | +7.15% | 0.01 | 94 | 4,476 | 0.45 | 0.61 | 0.46 | -0.08 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 27.50 | 0.07 | 0.20 | 0.14 | 0.14 | +0.01 | +7.70% | 0.01 | 232 | 774 | 0.31 | 0.36 | 0.49 | -0.07 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 28.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 21 | 1,038 | 0.34 | 0.14 | 0.31 | -0.04 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 67 | 729 | 0.39 | 0.04 | 0.12 | -0.01 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 99 | 0.56 | 0.01 | 0.03 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 36 | 0.55 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 4:00:01 PM EST |
| 30.50 | 0.00 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 4:00:01 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/24/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.07 | % | 0.00 | 55 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST | |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.05 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.95 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 6 | 6.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 52 | 4.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 1.06 | 0.53 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 754 | 0.79 | -0.01 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 25.50 | 0.02 | 0.03 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 603 | 2,976 | 0.55 | -0.05 | 0.09 | -0.02 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 26.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 524 | 2,740 | 0.51 | -0.11 | 0.18 | -0.05 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 26.50 | 0.12 | 0.17 | 0.15 | 0.12 | -0.13 | -52.00% | 0.01 | 1,181 | 189 | 0.51 | -0.21 | 0.32 | -0.07 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.38 | 0.19 | 0.25 | -0.62 | -71.27% | 0.01 | 129 | 1,005 | 0.59 | -0.39 | 0.46 | -0.08 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 27.50 | 0.01 | 2.54 | 1.28 | 0.40 | -0.66 | -62.27% | 0.05 | 20 | 76 | 2.96 | -0.64 | 0.49 | -0.07 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 28.00 | 0.01 | 2.94 | 1.48 | 0.82 | -0.67 | -44.97% | 0.05 | 25 | 663 | 3.11 | -0.86 | 0.31 | -0.04 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 28.50 | 0.06 | 3.45 | 1.76 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 31 | 3.35 | -0.96 | 0.12 | -0.01 | 6/18/2026 | 6/24/2026 4:00:01 PM EST |
| 29.00 | 0.54 | 3.90 | 2.22 | % | 0.08 | 0 | 0 | 3.52 | -0.99 | 0.03 | 0.00 | 6/24/2026 4:00:01 PM EST | |||
| 29.50 | 0.73 | 4.40 | 2.57 | 2.97 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 30.00 | 1.20 | 4.90 | 3.05 | % | 0.10 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:01 PM EST | |||
| 30.50 | 3.00 | 5.40 | 4.20 | 4.01 | +0.06 | +1.52% | 0.14 | 178 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 31.00 | 2.20 | 5.90 | 4.05 | 4.49 | +0.06 | +1.36% | 0.13 | 177 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 31.50 | 2.70 | 6.40 | 4.55 | 4.93 | +0.02 | +0.41% | 0.14 | 1 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 32.00 | 3.15 | 6.90 | 5.03 | 5.20 | % | 0.16 | 2 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST | |
| 32.50 | 3.65 | 7.40 | 5.53 | 5.68 | % | 0.17 | 2 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST | |
| 33.00 | 4.15 | 7.90 | 6.03 | % | 0.18 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:01 PM EST | |||
| 34.00 | 5.15 | 8.90 | 7.03 | 7.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:01 PM EST |
| 35.00 | 6.15 | 9.90 | 8.03 | 8.22 | +0.09 | +1.11% | 0.23 | 2 | 5 | 5.60 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 36.00 | 7.20 | 10.90 | 9.05 | 8.85 | -0.32 | -3.49% | 0.25 | 4 | 9 | 5.86 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 37.00 | 8.25 | 11.90 | 10.08 | % | 0.27 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:01 PM EST | |||
| 40.00 | 11.15 | 14.90 | 13.03 | 13.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:01 PM EST |