Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $26.48 as of 7/6/2026 2:41:29 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 | 9.75 | 13.40 | 11.58 | 10.91 | -1.14 | -9.47% | 0.77 | 2 | 2 | 7.34 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:02 PM EST |
| 17.00 | 7.65 | 11.40 | 9.53 | 8.92 | -0.97 | -9.81% | 0.56 | 3 | 3 | 6.19 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:02 PM EST |
| 18.00 | 6.50 | 10.40 | 8.45 | 7.95 | % | 0.47 | 1 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:02 PM EST | |
| 19.00 | 5.60 | 9.40 | 7.50 | 6.90 | % | 0.39 | 1 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:02 PM EST | |
| 20.00 | 4.40 | 8.40 | 6.40 | 5.99 | -1.42 | -19.17% | 0.32 | 2 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:02 PM EST |
| 21.00 | 3.35 | 7.45 | 5.40 | % | 0.26 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 22.00 | 2.38 | 6.45 | 4.42 | % | 0.20 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 22.50 | 1.89 | 5.95 | 3.92 | % | 0.17 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 23.00 | 1.38 | 5.45 | 3.42 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 12:59:02 PM EST |
| 23.50 | 0.91 | 4.95 | 2.93 | % | 0.12 | 0 | 0 | 3.17 | 1.00 | 0.01 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 24.00 | 0.54 | 4.55 | 2.55 | 2.52 | % | 0.11 | 2 | 0 | 3.05 | 0.98 | 0.05 | -0.01 | 7/6/2026 | 7/6/2026 12:59:02 PM EST | |
| 24.50 | 0.14 | 4.10 | 2.12 | 2.04 | % | 0.09 | 2 | 0 | 2.82 | 0.94 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 12:59:02 PM EST | |
| 25.00 | 0.30 | 2.45 | 1.38 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.65 | 0.86 | 0.17 | -0.03 | 6/22/2026 | 7/6/2026 12:59:02 PM EST |
| 25.50 | 0.00 | 3.20 | 1.60 | % | 0.06 | 0 | 0 | 2.51 | 0.77 | 0.25 | -0.04 | 7/6/2026 12:59:02 PM EST | |||
| 26.00 | 0.01 | 1.46 | 0.74 | 0.59 | -0.91 | -60.67% | 0.03 | 44 | 46 | 1.15 | 0.62 | 0.33 | -0.05 | 7/6/2026 | 7/6/2026 12:59:02 PM EST |
| 26.50 | 0.26 | 0.48 | 0.37 | 0.35 | -0.05 | -12.50% | 0.01 | 616 | 105 | 0.42 | 0.45 | 0.37 | -0.05 | 7/6/2026 | 7/6/2026 12:59:02 PM EST |
| 27.00 | 0.13 | 0.24 | 0.19 | 0.15 | -0.12 | -44.45% | 0.01 | 6,434 | 955 | 0.39 | 0.27 | 0.33 | -0.04 | 7/6/2026 | 7/6/2026 12:59:02 PM EST |
| 27.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 105 | 34 | 0.39 | 0.14 | 0.22 | -0.03 | 7/6/2026 | 7/6/2026 12:59:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 162 | 179 | 0.42 | 0.06 | 0.12 | -0.01 | 7/6/2026 | 7/6/2026 12:59:02 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.02 | 0.05 | -0.01 | 6/24/2026 | 7/6/2026 12:59:02 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.44 | 0.01 | 0.02 | 0.00 | 7/2/2026 | 7/6/2026 12:59:02 PM EST |
| 29.50 | 0.00 | 0.08 | 0.04 | 0.09 | % | 0.00 | 1 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:02 PM EST | |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:59:02 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:59:02 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.77 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 12:59:02 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 12:59:02 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 12:59:02 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,262 | 5.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 12:59:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 300 | 4.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 12:59:02 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.32 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:59:02 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,535 | 3.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:59:02 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:59:02 PM EST |
| 23.50 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.21 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 7/6/2026 12:59:02 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | -0.02 | 0.05 | -0.01 | 7/2/2026 | 7/6/2026 12:59:02 PM EST |
| 24.50 | 0.00 | 0.08 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 9 | 4 | 0.56 | -0.06 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 12:59:02 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 114 | 714 | 0.44 | -0.14 | 0.17 | -0.03 | 7/6/2026 | 7/6/2026 12:59:02 PM EST |
| 25.50 | 0.17 | 0.22 | 0.20 | 0.18 | +0.17 | +1,700.00% | 0.01 | 1,005 | 2,632 | 0.46 | -0.23 | 0.25 | -0.04 | 7/6/2026 | 7/6/2026 12:59:02 PM EST |
| 26.00 | 0.01 | 0.42 | 0.22 | 0.40 | +0.05 | +14.29% | 0.01 | 1,027 | 1,366 | 0.30 | -0.38 | 0.33 | -0.05 | 7/6/2026 | 7/6/2026 12:59:02 PM EST |
| 26.50 | 0.07 | 1.71 | 0.89 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 600 | 1.46 | -0.55 | 0.37 | -0.05 | 7/2/2026 | 7/6/2026 12:59:02 PM EST |
| 27.00 | 0.31 | 1.11 | 0.71 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1,600 | 0.66 | -0.73 | 0.33 | -0.04 | 7/2/2026 | 7/6/2026 12:59:02 PM EST |
| 27.50 | 0.01 | 3.30 | 1.66 | 1.23 | 0.00 | 0.00% | 0.06 | 0 | 52 | 2.36 | -0.86 | 0.22 | -0.03 | 7/2/2026 | 7/6/2026 12:59:02 PM EST |
| 28.00 | 0.08 | 3.75 | 1.92 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 15 | 2.52 | -0.94 | 0.12 | -0.01 | 7/2/2026 | 7/6/2026 12:59:02 PM EST |
| 28.50 | 0.32 | 4.25 | 2.29 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 30 | 2.68 | -0.98 | 0.05 | -0.01 | 7/2/2026 | 7/6/2026 12:59:02 PM EST |
| 29.00 | 0.79 | 4.70 | 2.75 | 1.93 | 0.00 | 0.00% | 0.09 | 0 | 40 | 2.74 | -0.99 | 0.02 | 0.00 | 6/15/2026 | 7/6/2026 12:59:02 PM EST |
| 29.50 | 1.30 | 5.20 | 3.25 | % | 0.11 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 30.00 | 1.79 | 5.70 | 3.75 | % | 0.12 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 30.50 | 2.29 | 6.20 | 4.25 | % | 0.14 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 31.00 | 2.79 | 6.70 | 4.75 | % | 0.15 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 31.50 | 3.25 | 7.20 | 5.23 | % | 0.17 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 32.00 | 3.80 | 7.70 | 5.75 | % | 0.18 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 33.00 | 4.75 | 8.70 | 6.73 | % | 0.20 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 34.00 | 5.75 | 9.70 | 7.73 | % | 0.23 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 35.00 | 6.75 | 10.70 | 8.73 | % | 0.25 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 36.00 | 7.75 | 11.70 | 9.73 | % | 0.27 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 37.00 | 8.75 | 12.70 | 10.73 | % | 0.29 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST | |||
| 40.00 | 11.75 | 15.75 | 13.75 | % | 0.34 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:02 PM EST |