Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $26.88 as of 6/24/2026 3:19:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.15 | 12.30 | 10.23 | % | 0.60 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 18.00 | 7.15 | 11.35 | 9.25 | % | 0.51 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 19.00 | 6.15 | 10.35 | 8.25 | % | 0.43 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 20.00 | 5.15 | 9.35 | 7.25 | 6.32 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 2:58:50 PM EST |
| 21.00 | 4.20 | 8.40 | 6.30 | % | 0.30 | 0 | 0 | 1.64 | 0.99 | 0.01 | -0.01 | 6/24/2026 2:58:50 PM EST | |||
| 22.00 | 3.25 | 7.45 | 5.35 | 4.85 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.50 | 0.97 | 0.02 | -0.01 | 6/8/2026 | 6/24/2026 2:58:50 PM EST |
| 23.00 | 2.32 | 6.50 | 4.41 | % | 0.19 | 0 | 0 | 1.36 | 0.94 | 0.04 | -0.02 | 6/24/2026 2:58:50 PM EST | |||
| 24.00 | 1.43 | 5.60 | 3.52 | % | 0.15 | 0 | 0 | 1.22 | 0.89 | 0.06 | -0.02 | 6/24/2026 2:58:50 PM EST | |||
| 25.00 | 0.60 | 4.75 | 2.68 | % | 0.11 | 0 | 0 | 1.15 | 0.81 | 0.08 | -0.02 | 6/24/2026 2:58:50 PM EST | |||
| 26.00 | 0.07 | 4.00 | 2.04 | 1.69 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.98 | 0.71 | 0.11 | -0.03 | 6/8/2026 | 6/24/2026 2:58:50 PM EST |
| 27.00 | 0.01 | 2.25 | 1.13 | 1.50 | +0.30 | +25.00% | 0.04 | 5 | 76 | 0.61 | 0.60 | 0.13 | -0.03 | 6/24/2026 | 6/24/2026 2:58:50 PM EST |
| 28.00 | 0.02 | 3.40 | 1.71 | 1.80 | +1.00 | +125.00% | 0.06 | 18,807 | 154 | 0.39 | 0.46 | 0.14 | -0.02 | 6/24/2026 | 6/24/2026 2:58:50 PM EST |
| 29.00 | 0.01 | 2.61 | 1.31 | 1.31 | +1.01 | +336.67% | 0.05 | 10 | 6 | 0.57 | 0.33 | 0.13 | -0.02 | 6/24/2026 | 6/24/2026 2:58:50 PM EST |
| 30.00 | 0.07 | 0.26 | 0.17 | 0.26 | +0.16 | +160.00% | 0.01 | 18,775 | 1 | 0.28 | 0.20 | 0.11 | -0.01 | 6/24/2026 | 6/24/2026 2:58:50 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 206 | 0.25 | 0.12 | 0.08 | -0.01 | 6/24/2026 | 6/24/2026 2:58:50 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 55 | 0.28 | 0.06 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 2:58:50 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.03 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.34 | 0.02 | 0.02 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 18.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 19.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 20.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:58:50 PM EST |
| 21.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.75 | -0.01 | 0.01 | -0.01 | 6/24/2026 2:58:50 PM EST | |||
| 22.00 | 0.00 | 2.21 | 1.11 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.60 | -0.03 | 0.02 | -0.01 | 6/22/2026 | 6/24/2026 2:58:50 PM EST |
| 23.00 | 0.00 | 2.27 | 1.14 | 0.13 | -0.12 | -48.00% | 0.05 | 4 | 1 | 0.89 | -0.06 | 0.04 | -0.02 | 6/24/2026 | 6/24/2026 2:58:50 PM EST |
| 24.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 0.74 | -0.11 | 0.06 | -0.02 | 6/24/2026 2:58:50 PM EST | |||
| 25.00 | 0.00 | 0.52 | 0.26 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.48 | -0.19 | 0.08 | -0.02 | 6/22/2026 | 6/24/2026 2:58:50 PM EST |
| 26.00 | 0.01 | 0.79 | 0.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.32 | -0.29 | 0.11 | -0.03 | 6/22/2026 | 6/24/2026 2:58:50 PM EST |
| 27.00 | 0.01 | 1.63 | 0.82 | 1.11 | -0.14 | -11.20% | 0.03 | 30 | 122 | 0.32 | -0.40 | 0.13 | -0.03 | 6/24/2026 | 6/24/2026 2:58:50 PM EST |
| 28.00 | 0.00 | 3.75 | 1.88 | 2.07 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.15 | -0.54 | 0.14 | -0.02 | 6/16/2026 | 6/24/2026 2:58:50 PM EST |
| 29.00 | 0.28 | 4.35 | 2.32 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.15 | -0.67 | 0.13 | -0.02 | 6/16/2026 | 6/24/2026 2:58:50 PM EST |
| 30.00 | 1.21 | 5.05 | 3.13 | % | 0.10 | 0 | 0 | 1.17 | -0.80 | 0.11 | -0.01 | 6/24/2026 2:58:50 PM EST | |||
| 31.00 | 2.15 | 5.90 | 4.03 | % | 0.13 | 0 | 0 | 1.22 | -0.88 | 0.08 | -0.01 | 6/24/2026 2:58:50 PM EST | |||
| 32.00 | 3.15 | 6.90 | 5.03 | % | 0.16 | 0 | 0 | 1.30 | -0.94 | 0.05 | -0.01 | 6/24/2026 2:58:50 PM EST | |||
| 33.00 | 4.15 | 7.90 | 6.03 | % | 0.18 | 0 | 0 | 1.39 | -0.97 | 0.03 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 34.00 | 5.15 | 8.90 | 7.03 | % | 0.21 | 0 | 0 | 1.48 | -0.98 | 0.02 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 35.00 | 6.15 | 9.90 | 8.03 | % | 0.23 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 36.00 | 7.15 | 10.90 | 9.03 | % | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 37.00 | 8.15 | 11.90 | 10.03 | % | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:58:50 PM EST | |||
| 40.00 | 11.15 | 14.90 | 13.03 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:58:50 PM EST |