Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.38 as of 7/17/2026 6:55:56 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 | 8.30 | 12.20 | 10.25 | % | 0.60 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/17/2026 3:59:59 PM EST | |||
| 18.00 | 7.15 | 11.25 | 9.20 | % | 0.51 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/17/2026 3:59:59 PM EST | |||
| 19.00 | 6.35 | 9.95 | 8.15 | % | 0.43 | 0 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 7/17/2026 3:59:59 PM EST | |||
| 20.00 | 5.20 | 9.35 | 7.28 | % | 0.36 | 0 | 0 | 1.65 | 0.98 | 0.01 | 0.00 | 7/17/2026 3:59:59 PM EST | |||
| 21.00 | 4.25 | 8.25 | 6.25 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.47 | 0.96 | 0.02 | -0.01 | 7/14/2026 | 7/17/2026 3:59:59 PM EST |
| 22.00 | 3.30 | 7.50 | 5.40 | % | 0.25 | 0 | 0 | 1.41 | 0.93 | 0.03 | -0.01 | 7/17/2026 3:59:59 PM EST | |||
| 23.00 | 2.46 | 6.50 | 4.48 | % | 0.19 | 0 | 0 | 1.26 | 0.89 | 0.05 | -0.01 | 7/17/2026 3:59:59 PM EST | |||
| 24.00 | 1.60 | 5.80 | 3.70 | % | 0.15 | 0 | 0 | 1.21 | 0.82 | 0.07 | -0.01 | 7/17/2026 3:59:59 PM EST | |||
| 25.00 | 0.78 | 4.95 | 2.87 | % | 0.11 | 0 | 0 | 1.11 | 0.74 | 0.09 | -0.02 | 7/17/2026 3:59:59 PM EST | |||
| 26.00 | 0.16 | 4.20 | 2.18 | % | 0.08 | 0 | 0 | 1.04 | 0.64 | 0.11 | -0.02 | 7/17/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 3.60 | 1.80 | 1.19 | -0.14 | -10.53% | 0.07 | 1 | 1 | 0.99 | 0.53 | 0.12 | -0.02 | 7/17/2026 | 7/17/2026 3:59:59 PM EST |
| 28.00 | 0.50 | 2.24 | 1.37 | 0.67 | -0.48 | -41.74% | 0.05 | 1 | 46 | 0.48 | 0.40 | 0.12 | -0.02 | 7/17/2026 | 7/17/2026 3:59:59 PM EST |
| 29.00 | 0.01 | 1.23 | 0.62 | 0.57 | -0.12 | -17.40% | 0.02 | 10 | 100 | 0.33 | 0.29 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 3:59:59 PM EST |
| 30.00 | 0.09 | 0.32 | 0.21 | 0.30 | +0.01 | +3.45% | 0.01 | 1 | 7 | 0.30 | 0.21 | 0.09 | -0.01 | 7/17/2026 | 7/17/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.22 | 0.14 | 0.07 | -0.01 | 7/15/2026 | 7/17/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.27 | 0.09 | 0.05 | -0.01 | 7/13/2026 | 7/17/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.30 | 0.05 | 0.03 | 0.00 | 7/13/2026 | 7/17/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.19 | 0.03 | 0.02 | 0.00 | 7/17/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 7/17/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 7/17/2026 3:59:59 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 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.29 | 1.15 | % | 0.06 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 2.34 | 1.17 | % | 0.06 | 0 | 0 | 1.79 | -0.01 | 0.01 | 0.00 | 7/17/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.40 | 1.20 | % | 0.06 | 0 | 0 | 1.66 | -0.02 | 0.01 | 0.00 | 7/17/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 2.47 | 1.24 | % | 0.06 | 0 | 0 | 1.53 | -0.04 | 0.02 | -0.01 | 7/17/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 2.56 | 1.28 | % | 0.06 | 0 | 0 | 1.42 | -0.07 | 0.03 | -0.01 | 7/17/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 2.65 | 1.33 | % | 0.06 | 0 | 0 | 1.30 | -0.11 | 0.05 | -0.01 | 7/17/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 2.80 | 1.40 | % | 0.06 | 0 | 0 | 1.21 | -0.18 | 0.07 | -0.01 | 7/17/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.99 | 1.50 | % | 0.06 | 0 | 0 | 1.12 | -0.26 | 0.09 | -0.02 | 7/17/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 3.25 | 1.63 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.05 | -0.36 | 0.11 | -0.02 | 7/10/2026 | 7/17/2026 3:59:59 PM EST |
| 27.00 | 0.01 | 3.65 | 1.83 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.01 | -0.47 | 0.12 | -0.02 | 7/14/2026 | 7/17/2026 3:59:59 PM EST |
| 28.00 | 0.11 | 4.10 | 2.11 | % | 0.08 | 0 | 0 | 0.97 | -0.60 | 0.12 | -0.02 | 7/17/2026 3:59:59 PM EST | |||
| 29.00 | 0.40 | 4.65 | 2.53 | 2.96 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.95 | -0.71 | 0.11 | -0.01 | 7/10/2026 | 7/17/2026 3:59:59 PM EST |
| 30.00 | 1.13 | 4.80 | 2.97 | % | 0.10 | 0 | 0 | 0.80 | -0.79 | 0.09 | -0.01 | 7/17/2026 3:59:59 PM EST | |||
| 31.00 | 2.06 | 6.15 | 4.11 | % | 0.13 | 0 | 0 | 0.98 | -0.86 | 0.07 | -0.01 | 7/17/2026 3:59:59 PM EST | |||
| 32.00 | 3.05 | 7.15 | 5.10 | % | 0.16 | 0 | 0 | 1.06 | -0.91 | 0.05 | -0.01 | 7/17/2026 3:59:59 PM EST | |||
| 33.00 | 4.05 | 8.15 | 6.10 | % | 0.18 | 0 | 0 | 1.13 | -0.95 | 0.03 | 0.00 | 7/17/2026 3:59:59 PM EST | |||
| 34.00 | 5.05 | 9.15 | 7.10 | % | 0.21 | 0 | 0 | 1.20 | -0.97 | 0.02 | 0.00 | 7/17/2026 3:59:59 PM EST | |||
| 35.00 | 6.05 | 10.15 | 8.10 | % | 0.23 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 7/17/2026 3:59:59 PM EST | |||
| 36.00 | 7.05 | 11.15 | 9.10 | % | 0.25 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 7/17/2026 3:59:59 PM EST |