Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.13 as of 6/29/2026 9:30:16 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 | 8.10 | 12.30 | 10.20 | % | 0.60 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 18.00 | 7.10 | 11.30 | 9.20 | % | 0.51 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 19.00 | 6.15 | 10.35 | 8.25 | % | 0.43 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 20.00 | 5.20 | 9.35 | 7.28 | % | 0.36 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 21.00 | 4.25 | 8.40 | 6.33 | 5.87 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.82 | 1.00 | 0.01 | 0.00 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 22.00 | 3.30 | 7.50 | 5.40 | % | 0.25 | 0 | 0 | 1.68 | 0.96 | 0.06 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 23.00 | 2.40 | 6.55 | 4.48 | % | 0.19 | 0 | 0 | 1.53 | 0.89 | 0.07 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 24.00 | 1.49 | 5.70 | 3.60 | % | 0.15 | 0 | 0 | 1.42 | 0.81 | 0.08 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 25.00 | 0.66 | 4.85 | 2.76 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.30 | 0.71 | 0.09 | -0.02 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 26.00 | 0.14 | 4.15 | 2.15 | % | 0.08 | 0 | 0 | 1.22 | 0.61 | 0.10 | -0.02 | 6/29/2026 3:59:57 PM EST | |||
| 27.00 | 0.02 | 2.86 | 1.44 | 1.43 | +0.11 | +8.34% | 0.05 | 23 | 184 | 0.95 | 0.51 | 0.11 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 28.00 | 0.75 | 3.05 | 1.90 | 0.95 | -0.02 | -2.07% | 0.07 | 1,572 | 114 | 0.77 | 0.40 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 1.40 | 0.70 | 0.74 | +0.08 | +12.13% | 0.02 | 10 | 5 | 0.73 | 0.30 | 0.09 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.27 | -0.14 | -34.15% | 0.00 | 1,501 | 5 | 0.37 | 0.21 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 112 | 58 | 0.26 | 0.14 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.32 | 0.09 | 0.05 | -0.01 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.33 | 0.07 | 0.03 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.40 | 0.04 | 0.02 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.02 | 0.01 | 0.00 | 6/15/2026 | 6/29/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.54 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/29/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 6/29/2026 3:59:57 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 | 2.30 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.19 | 1.10 | % | 0.06 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.23 | 1.12 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 2.27 | 1.14 | 0.07 | % | 0.05 | 2 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 22.00 | 0.00 | 2.33 | 1.17 | 0.09 | % | 0.05 | 6 | 0 | 1.50 | -0.04 | 0.06 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 23.00 | 0.00 | 2.41 | 1.21 | % | 0.05 | 0 | 0 | 1.37 | -0.11 | 0.07 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.53 | 1.27 | % | 0.05 | 0 | 0 | 1.24 | -0.19 | 0.08 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 25.00 | 0.37 | 2.69 | 1.53 | 0.41 | % | 0.06 | 2 | 0 | 0.73 | -0.28 | 0.09 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 26.00 | 0.47 | 1.10 | 0.79 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.35 | -0.39 | 0.10 | -0.02 | 6/15/2026 | 6/29/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 3.35 | 1.68 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 17 | 1.01 | -0.49 | 0.11 | -0.02 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 28.00 | 0.01 | 3.85 | 1.93 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.97 | -0.60 | 0.10 | -0.02 | 6/24/2026 | 6/29/2026 3:59:57 PM EST |
| 29.00 | 0.32 | 4.45 | 2.39 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.96 | -0.70 | 0.09 | -0.02 | 6/24/2026 | 6/29/2026 3:59:57 PM EST |
| 30.00 | 1.12 | 5.15 | 3.14 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.96 | -0.79 | 0.08 | -0.01 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 31.00 | 2.02 | 6.00 | 4.01 | % | 0.13 | 0 | 0 | 1.02 | -0.86 | 0.06 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 32.00 | 3.00 | 7.00 | 5.00 | % | 0.16 | 0 | 0 | 1.11 | -0.91 | 0.05 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 33.00 | 4.00 | 8.00 | 6.00 | % | 0.18 | 0 | 0 | 1.17 | -0.93 | 0.03 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 34.00 | 5.00 | 9.00 | 7.00 | % | 0.21 | 0 | 0 | 1.24 | -0.96 | 0.02 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 35.00 | 6.00 | 10.00 | 8.00 | % | 0.23 | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 36.00 | 7.10 | 11.00 | 9.05 | % | 0.25 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 37.00 | 8.00 | 12.00 | 10.00 | % | 0.27 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 6/29/2026 3:59:57 PM EST |