Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $26.57 as of 7/13/2026 6:59:56 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 | 8.35 | 12.30 | 10.33 | % | 0.61 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:02 PM EST | |||
| 18.00 | 7.30 | 11.30 | 9.30 | % | 0.52 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:02 PM EST | |||
| 19.00 | 6.40 | 10.30 | 8.35 | % | 0.44 | 0 | 0 | 2.00 | 0.99 | 0.01 | 0.00 | 7/13/2026 4:00:02 PM EST | |||
| 20.00 | 5.40 | 9.30 | 7.35 | % | 0.37 | 0 | 0 | 1.82 | 0.98 | 0.01 | 0.00 | 7/13/2026 4:00:02 PM EST | |||
| 21.00 | 4.30 | 8.35 | 6.33 | % | 0.30 | 0 | 0 | 1.67 | 0.96 | 0.02 | -0.01 | 7/13/2026 4:00:02 PM EST | |||
| 22.00 | 3.30 | 7.40 | 5.35 | % | 0.24 | 0 | 0 | 1.53 | 0.93 | 0.03 | -0.01 | 7/13/2026 4:00:02 PM EST | |||
| 23.00 | 2.38 | 6.45 | 4.42 | % | 0.19 | 0 | 0 | 1.39 | 0.89 | 0.05 | -0.01 | 7/13/2026 4:00:02 PM EST | |||
| 24.00 | 1.50 | 5.60 | 3.55 | % | 0.15 | 0 | 0 | 1.28 | 0.83 | 0.07 | -0.02 | 7/13/2026 4:00:02 PM EST | |||
| 25.00 | 0.58 | 4.80 | 2.69 | % | 0.11 | 0 | 0 | 1.19 | 0.75 | 0.09 | -0.02 | 7/13/2026 4:00:02 PM EST | |||
| 26.00 | 0.50 | 4.10 | 2.30 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.13 | 0.65 | 0.10 | -0.02 | 7/8/2026 | 7/13/2026 4:00:02 PM EST |
| 27.00 | 0.01 | 1.65 | 0.83 | 1.65 | +0.59 | +55.66% | 0.03 | 58 | 1 | 0.45 | 0.54 | 0.11 | -0.02 | 7/13/2026 | 7/13/2026 4:00:02 PM EST |
| 28.00 | 0.13 | 1.29 | 0.71 | 0.99 | % | 0.03 | 104 | 0 | 0.33 | 0.43 | 0.12 | -0.02 | 7/13/2026 | 7/13/2026 4:00:02 PM EST | |
| 29.00 | 0.04 | 1.29 | 0.67 | 0.64 | +0.34 | +113.34% | 0.02 | 3 | 30 | 0.40 | 0.32 | 0.11 | -0.02 | 7/13/2026 | 7/13/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 0.10 | +0.01 | +11.12% | 0.03 | 1 | 7 | 0.50 | 0.23 | 0.09 | -0.02 | 7/13/2026 | 7/13/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 141 | 63 | 0.25 | 0.15 | 0.07 | -0.01 | 7/13/2026 | 7/13/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 47 | 26 | 0.28 | 0.10 | 0.05 | -0.01 | 7/13/2026 | 7/13/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.04 | -0.01 | 7/13/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.35 | 0.04 | 0.03 | 0.00 | 7/13/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.42 | 0.02 | 0.02 | 0.00 | 7/13/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 7/13/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 1.98 | -0.01 | 0.01 | 0.00 | 7/13/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.81 | -0.02 | 0.01 | 0.00 | 7/13/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.66 | -0.04 | 0.02 | -0.01 | 7/13/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 2.24 | 1.12 | % | 0.05 | 0 | 0 | 1.51 | -0.07 | 0.03 | -0.01 | 7/13/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.38 | -0.11 | 0.05 | -0.01 | 7/13/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 2.42 | 1.21 | % | 0.05 | 0 | 0 | 1.27 | -0.17 | 0.07 | -0.02 | 7/13/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.62 | 1.31 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.17 | -0.25 | 0.09 | -0.02 | 7/10/2026 | 7/13/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 2.90 | 1.45 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.10 | -0.35 | 0.10 | -0.02 | 7/7/2026 | 7/13/2026 4:00:02 PM EST |
| 27.00 | 0.02 | 3.30 | 1.66 | 1.15 | -0.30 | -20.69% | 0.06 | 16 | 35 | 0.54 | -0.46 | 0.11 | -0.02 | 7/13/2026 | 7/13/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 3.80 | 1.90 | 2.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.03 | -0.57 | 0.12 | -0.02 | 7/9/2026 | 7/13/2026 4:00:02 PM EST |
| 29.00 | 0.26 | 4.40 | 2.33 | % | 0.08 | 0 | 0 | 1.03 | -0.68 | 0.11 | -0.02 | 7/13/2026 4:00:02 PM EST | |||
| 30.00 | 1.21 | 4.95 | 3.08 | % | 0.10 | 0 | 0 | 0.99 | -0.77 | 0.09 | -0.02 | 7/13/2026 4:00:02 PM EST | |||
| 31.00 | 1.85 | 6.05 | 3.95 | % | 0.13 | 0 | 0 | 1.13 | -0.85 | 0.07 | -0.01 | 7/13/2026 4:00:02 PM EST | |||
| 32.00 | 2.85 | 7.05 | 4.95 | % | 0.15 | 0 | 0 | 1.22 | -0.90 | 0.05 | -0.01 | 7/13/2026 4:00:02 PM EST | |||
| 33.00 | 3.85 | 8.05 | 5.95 | % | 0.18 | 0 | 0 | 1.31 | -0.94 | 0.04 | -0.01 | 7/13/2026 4:00:02 PM EST | |||
| 34.00 | 4.85 | 9.05 | 6.95 | % | 0.20 | 0 | 0 | 1.38 | -0.96 | 0.03 | 0.00 | 7/13/2026 4:00:02 PM EST | |||
| 35.00 | 5.85 | 10.05 | 7.95 | % | 0.23 | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 7/13/2026 4:00:02 PM EST | |||
| 36.00 | 6.85 | 11.05 | 8.95 | % | 0.25 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 7/13/2026 4:00:02 PM EST | |||
| 40.00 | 10.85 | 15.05 | 12.95 | % | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:02 PM EST |