Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $26.71 as of 6/23/2026 6:35:30 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 | 7.95 | 12.00 | 9.98 | % | 0.59 | 0 | 0 | 2.09 | 0.99 | 0.00 | 0.00 | 6/23/2026 3:59:55 PM EST | |||
| 18.00 | 7.00 | 11.00 | 9.00 | % | 0.50 | 0 | 0 | 1.92 | 0.99 | 0.01 | 0.00 | 6/23/2026 3:59:55 PM EST | |||
| 19.00 | 6.00 | 10.05 | 8.03 | % | 0.42 | 0 | 0 | 1.78 | 0.98 | 0.01 | -0.01 | 6/23/2026 3:59:55 PM EST | |||
| 20.00 | 5.05 | 9.05 | 7.05 | % | 0.35 | 0 | 0 | 1.62 | 0.96 | 0.02 | -0.01 | 6/23/2026 3:59:55 PM EST | |||
| 21.00 | 4.10 | 8.10 | 6.10 | 5.87 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.50 | 0.93 | 0.03 | -0.01 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 22.00 | 3.15 | 7.20 | 5.18 | % | 0.24 | 0 | 0 | 1.37 | 0.90 | 0.04 | -0.01 | 6/23/2026 3:59:55 PM EST | |||
| 23.00 | 2.26 | 6.30 | 4.28 | % | 0.19 | 0 | 0 | 1.26 | 0.85 | 0.05 | -0.02 | 6/23/2026 3:59:55 PM EST | |||
| 24.00 | 1.40 | 5.45 | 3.43 | % | 0.14 | 0 | 0 | 1.16 | 0.78 | 0.07 | -0.02 | 6/23/2026 3:59:55 PM EST | |||
| 25.00 | 0.50 | 4.65 | 2.58 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.08 | 0.71 | 0.08 | -0.02 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 26.00 | 0.09 | 3.95 | 2.02 | % | 0.08 | 0 | 0 | 1.02 | 0.62 | 0.09 | -0.02 | 6/23/2026 3:59:55 PM EST | |||
| 27.00 | 0.01 | 3.40 | 1.71 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.99 | 0.53 | 0.09 | -0.02 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 2.16 | 1.08 | 0.75 | +0.08 | +11.94% | 0.04 | 2 | 20 | 0.63 | 0.44 | 0.10 | -0.02 | 6/23/2026 | 6/23/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 0.94 | 0.35 | 0.09 | -0.02 | 6/23/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 0.96 | 0.26 | 0.08 | -0.02 | 6/23/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.25 | 0.19 | 0.07 | -0.01 | 6/17/2026 | 6/23/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | 0.13 | 0.06 | -0.01 | 6/15/2026 | 6/23/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.18 | 0.10 | 0.04 | -0.01 | 6/23/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.25 | 0.07 | 0.03 | -0.01 | 6/23/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.04 | 0.02 | 0.00 | 6/15/2026 | 6/23/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.38 | 0.03 | 0.02 | 0.00 | 6/15/2026 | 6/23/2026 3:59:55 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.14 | -0.01 | 0.00 | 0.00 | 6/23/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 1.98 | -0.01 | 0.01 | 0.00 | 6/23/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.19 | 1.10 | % | 0.06 | 0 | 0 | 1.82 | -0.02 | 0.01 | -0.01 | 6/23/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.22 | 1.11 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.67 | -0.04 | 0.02 | -0.01 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 2.27 | 1.14 | % | 0.05 | 0 | 0 | 1.54 | -0.07 | 0.03 | -0.01 | 6/23/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.33 | 1.17 | % | 0.05 | 0 | 0 | 1.41 | -0.10 | 0.04 | -0.01 | 6/23/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.43 | 1.22 | % | 0.05 | 0 | 0 | 1.29 | -0.15 | 0.05 | -0.02 | 6/23/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.57 | 1.29 | % | 0.05 | 0 | 0 | 1.19 | -0.22 | 0.07 | -0.02 | 6/23/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 1.11 | -0.29 | 0.08 | -0.02 | 6/23/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 3.05 | 1.53 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.04 | -0.38 | 0.09 | -0.02 | 6/15/2026 | 6/23/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 3.45 | 1.73 | % | 0.06 | 0 | 0 | 1.00 | -0.47 | 0.09 | -0.02 | 6/23/2026 3:59:55 PM EST | |||
| 28.00 | 0.06 | 3.95 | 2.01 | 2.19 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.97 | -0.56 | 0.10 | -0.02 | 6/12/2026 | 6/23/2026 3:59:55 PM EST |
| 29.00 | 0.43 | 4.50 | 2.47 | % | 0.09 | 0 | 0 | 0.95 | -0.65 | 0.09 | -0.02 | 6/23/2026 3:59:55 PM EST | |||
| 30.00 | 1.26 | 5.25 | 3.26 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.96 | -0.74 | 0.08 | -0.02 | 6/22/2026 | 6/23/2026 3:59:55 PM EST |
| 31.00 | 2.24 | 6.25 | 4.25 | % | 0.14 | 0 | 0 | 1.04 | -0.81 | 0.07 | -0.01 | 6/23/2026 3:59:55 PM EST | |||
| 32.00 | 3.20 | 7.20 | 5.20 | % | 0.16 | 0 | 0 | 1.13 | -0.87 | 0.06 | -0.01 | 6/23/2026 3:59:55 PM EST | |||
| 33.00 | 4.25 | 8.20 | 6.23 | % | 0.19 | 0 | 0 | 1.20 | -0.90 | 0.04 | -0.01 | 6/23/2026 3:59:55 PM EST | |||
| 34.00 | 5.25 | 9.20 | 7.23 | % | 0.21 | 0 | 0 | 1.27 | -0.93 | 0.03 | -0.01 | 6/23/2026 3:59:55 PM EST | |||
| 35.00 | 6.25 | 10.20 | 8.23 | % | 0.24 | 0 | 0 | 1.34 | -0.96 | 0.02 | 0.00 | 6/23/2026 3:59:55 PM EST | |||
| 36.00 | 7.25 | 11.20 | 9.23 | % | 0.26 | 0 | 0 | 1.40 | -0.97 | 0.02 | 0.00 | 6/23/2026 3:59:55 PM EST |