Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $26.80 as of 7/2/2026 5:55:51 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 | 14.00 | 11.88 | % | 0.79 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 16.00 | 8.75 | 13.00 | 10.88 | % | 0.68 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 17.00 | 7.75 | 12.00 | 9.88 | % | 0.58 | 0 | 0 | 1.96 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 18.00 | 6.70 | 11.00 | 8.85 | 8.38 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.80 | 0.99 | 0.01 | 0.00 | 6/18/2026 | 7/2/2026 3:59:57 PM EST |
| 19.00 | 5.70 | 10.00 | 7.85 | % | 0.41 | 0 | 0 | 1.64 | 0.97 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 20.00 | 4.70 | 9.00 | 6.85 | 7.32 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.50 | 0.95 | 0.02 | -0.01 | 5/14/2026 | 7/2/2026 3:59:57 PM EST |
| 21.00 | 3.75 | 8.35 | 6.05 | 6.67 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.39 | 0.92 | 0.03 | -0.02 | 5/18/2026 | 7/2/2026 3:59:57 PM EST |
| 22.00 | 2.85 | 7.05 | 4.95 | 5.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.16 | 0.88 | 0.04 | -0.02 | 6/1/2026 | 7/2/2026 3:59:57 PM EST |
| 23.00 | 2.02 | 6.25 | 4.14 | 4.69 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.10 | 0.83 | 0.05 | -0.02 | 5/18/2026 | 7/2/2026 3:59:57 PM EST |
| 24.00 | 1.08 | 5.30 | 3.19 | % | 0.13 | 0 | 0 | 0.99 | 0.77 | 0.06 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 25.00 | 2.37 | 3.30 | 2.84 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.46 | 0.69 | 0.08 | -0.02 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 26.00 | 2.00 | 2.55 | 2.28 | 2.15 | -0.05 | -2.28% | 0.09 | 5 | 1,963 | 0.48 | 0.61 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 27.00 | 1.20 | 1.82 | 1.51 | 1.48 | -0.14 | -8.65% | 0.06 | 2 | 3,243 | 0.42 | 0.50 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 28.00 | 0.50 | 1.10 | 0.80 | 0.92 | -0.18 | -16.37% | 0.03 | 133 | 59,332 | 0.35 | 0.38 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 29.00 | 0.51 | 0.69 | 0.60 | 0.53 | -0.23 | -30.27% | 0.02 | 11,714 | 81,679 | 0.36 | 0.24 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 0.21 | 0.29 | 0.25 | 0.21 | -0.08 | -27.59% | 0.01 | 913 | 37,882 | 0.32 | 0.11 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,389 | 0.22 | 0.04 | 0.03 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.26 | 0.03 | 0.03 | 0.00 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 4.95 | 2.48 | % | 0.08 | 0 | 0 | 1.80 | 0.03 | 0.02 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.01 | 0.01 | 0.00 | 6/8/2026 | 7/2/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 1.94 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 1.99 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 4.95 | 2.48 | % | 0.06 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 4.95 | 2.48 | 0.24 | 0.00 | 0.00% | 0.06 | 0 | 25 | 2.18 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 4.95 | 2.48 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 75 | 2.23 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.17 | 1.09 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 1.82 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 1.70 | -0.01 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.99 | 0.50 | % | 0.03 | 0 | 0 | 0.91 | -0.03 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.02 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 21.00 | 0.01 | 0.29 | 0.15 | 0.26 | +0.16 | +160.00% | 0.01 | 5,000 | 13,340 | 0.44 | -0.08 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 22.00 | 0.15 | 0.47 | 0.31 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,613 | 0.50 | -0.12 | 0.04 | -0.02 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 23.00 | 0.43 | 0.49 | 0.46 | 0.45 | -0.03 | -6.25% | 0.02 | 900 | 12,000 | 0.49 | -0.17 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 24.00 | 0.14 | 0.75 | 0.45 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 5,251 | 0.38 | -0.23 | 0.06 | -0.02 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 25.00 | 0.78 | 1.16 | 0.97 | 1.00 | +0.18 | +21.96% | 0.04 | 1,261 | 22,883 | 0.45 | -0.31 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 26.00 | 1.20 | 1.72 | 1.46 | 1.50 | +0.35 | +30.44% | 0.06 | 275 | 3,227 | 0.47 | -0.39 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 27.00 | 1.57 | 2.03 | 1.80 | 1.98 | +0.40 | +25.32% | 0.07 | 212 | 6,622 | 0.41 | -0.50 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 28.00 | 1.34 | 2.60 | 1.97 | 2.02 | -0.09 | -4.27% | 0.07 | 2 | 3,172 | 0.27 | -0.62 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 29.00 | 2.60 | 3.35 | 2.98 | 3.32 | 0.00 | 0.00% | 0.10 | 0 | 96 | 0.32 | -0.76 | 0.10 | -0.01 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 1.85 | 5.70 | 3.78 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.88 | -0.89 | 0.07 | -0.01 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 31.00 | 2.50 | 7.00 | 4.75 | % | 0.15 | 0 | 0 | 1.01 | -0.96 | 0.03 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 32.00 | 3.45 | 8.00 | 5.73 | % | 0.18 | 0 | 0 | 1.14 | -0.97 | 0.03 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 33.00 | 4.45 | 9.00 | 6.73 | % | 0.20 | 0 | 0 | 1.20 | -0.97 | 0.02 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 34.00 | 5.50 | 10.00 | 7.75 | % | 0.23 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 35.00 | 6.45 | 11.00 | 8.73 | % | 0.25 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 36.00 | 7.45 | 12.00 | 9.73 | % | 0.27 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 37.00 | 8.50 | 13.00 | 10.75 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 38.00 | 9.50 | 14.00 | 11.75 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 39.00 | 10.45 | 15.00 | 12.73 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 40.00 | 11.50 | 16.00 | 13.75 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 41.00 | 12.50 | 17.00 | 14.75 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |