Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.83 as of 8/18/2026 8:24:39 AM 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 | 11.40 | 15.05 | 13.23 | 13.04 | +0.21 | +1.64% | 0.88 | 9 | 35 | 7.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 16.00 | 10.05 | 13.95 | 12.00 | 11.98 | % | 0.75 | 2 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST | |
| 17.00 | 9.10 | 13.05 | 11.08 | 11.05 | +0.46 | +4.35% | 0.65 | 8 | 6 | 6.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 18.00 | 8.40 | 12.05 | 10.23 | 10.00 | +0.43 | +4.50% | 0.57 | 6 | 3 | 6.21 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 19.00 | 6.95 | 11.05 | 9.00 | 8.72 | % | 0.47 | 1 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST | |
| 20.00 | 6.10 | 9.95 | 8.03 | 7.88 | +1.15 | +17.09% | 0.40 | 1 | 3 | 5.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 21.00 | 5.40 | 9.05 | 7.23 | 6.92 | +0.57 | +8.98% | 0.34 | 1 | 104 | 4.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 22.00 | 4.40 | 8.05 | 6.23 | 5.88 | +0.23 | +4.08% | 0.28 | 2 | 37 | 4.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 22.50 | 3.90 | 7.55 | 5.73 | % | 0.25 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 23.00 | 3.30 | 7.05 | 5.18 | 4.58 | 0.00 | 0.00% | 0.23 | 0 | 5 | 3.90 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 23.50 | 2.63 | 6.55 | 4.59 | 4.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 24.00 | 2.90 | 6.05 | 4.48 | 3.85 | +0.35 | +10.00% | 0.19 | 2 | 27 | 3.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 24.50 | 2.64 | 4.95 | 3.80 | 1.77 | 0.00 | 0.00% | 0.16 | 0 | 30 | 2.66 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:56 PM EST |
| 25.00 | 1.42 | 4.95 | 3.19 | 2.85 | -0.20 | -6.56% | 0.13 | 1 | 72 | 2.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 25.50 | 0.40 | 3.45 | 1.93 | 1.46 | -0.72 | -33.03% | 0.08 | 2 | 21 | 1.79 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 26.00 | 1.11 | 2.91 | 2.01 | 1.85 | -0.01 | -0.54% | 0.08 | 124 | 7,619 | 1.57 | 0.98 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 26.50 | 1.00 | 1.70 | 1.35 | 1.47 | -0.18 | -10.91% | 0.05 | 21 | 676 | 0.68 | 0.96 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 27.00 | 0.50 | 2.43 | 1.47 | 0.94 | -0.16 | -14.55% | 0.05 | 16 | 15,071 | 1.67 | 0.84 | 0.25 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 27.50 | 0.01 | 1.00 | 0.51 | 0.54 | -0.15 | -21.74% | 0.02 | 5 | 1,578 | 0.65 | 0.71 | 0.41 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 28.00 | 0.21 | 0.30 | 0.26 | 0.30 | -0.05 | -14.29% | 0.01 | 4,200 | 119,283 | 0.24 | 0.47 | 0.53 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 28.50 | 0.12 | 0.18 | 0.15 | 0.12 | -0.09 | -42.86% | 0.01 | 215 | 371 | 0.31 | 0.24 | 0.41 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 29.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 2,664 | 134,701 | 0.34 | 0.10 | 0.22 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 29.50 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 36 | 0.36 | 0.04 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 451 | 50,733 | 0.41 | 0.01 | 0.03 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 0 | 0.46 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 9,699 | 0.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 768 | 270 | 0.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 613 | 568 | 0.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/17/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.46 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 3:59:56 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 465 | 2.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,821 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25,136 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,772 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 15,725 | 0.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 17,932 | 0.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 61,411 | 0.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.49 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 62 | 6,616 | 0.40 | -0.02 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | 0.01 | -0.02 | -66.67% | 0.01 | 30 | 136 | 0.73 | -0.04 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 331 | 11,249 | 0.24 | -0.16 | 0.25 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 27.50 | 0.04 | 0.17 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 1,147 | 1,056 | 0.23 | -0.29 | 0.41 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 28.00 | 0.06 | 0.50 | 0.28 | 0.36 | +0.06 | +20.00% | 0.01 | 39 | 3,248 | 0.41 | -0.53 | 0.53 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 2.78 | 1.39 | % | 0.05 | 0 | 0 | 2.12 | -0.76 | 0.41 | -0.03 | 8/17/2026 3:59:56 PM EST | |||
| 29.00 | 0.21 | 3.25 | 1.73 | 1.47 | +0.41 | +38.68% | 0.06 | 1 | 41 | 2.27 | -0.90 | 0.22 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 29.50 | 0.01 | 3.70 | 1.86 | 1.51 | 0.00 | 0.00% | 0.06 | 0 | 288 | 2.39 | -0.96 | 0.10 | -0.01 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 30.00 | 0.27 | 4.20 | 2.24 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.54 | -0.99 | 0.03 | 0.00 | 6/26/2026 | 8/17/2026 3:59:56 PM EST |
| 30.50 | 0.66 | 4.65 | 2.66 | % | 0.09 | 0 | 0 | 2.64 | -1.00 | 0.01 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 31.00 | 1.15 | 5.15 | 3.15 | % | 0.10 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 31.50 | 1.65 | 5.65 | 3.65 | % | 0.12 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 32.00 | 2.15 | 6.15 | 4.15 | % | 0.13 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 33.00 | 3.10 | 7.15 | 5.13 | 5.31 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 34.00 | 4.15 | 8.15 | 6.15 | % | 0.18 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 35.00 | 5.15 | 9.15 | 7.15 | % | 0.20 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 36.00 | 6.15 | 10.15 | 8.15 | % | 0.23 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 37.00 | 7.15 | 11.15 | 9.15 | % | 0.25 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 38.00 | 8.15 | 12.15 | 10.15 | % | 0.27 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 39.00 | 9.15 | 13.15 | 11.15 | % | 0.29 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 40.00 | 10.15 | 14.15 | 12.15 | % | 0.30 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 41.00 | 11.15 | 15.15 | 13.15 | % | 0.32 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST |