Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $28.39 as of 9/2/2026 9:40:43 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 | 11.80 | 15.50 | 13.65 | 13.51 | -0.34 | -2.46% | 0.91 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 16.00 | 10.60 | 14.50 | 12.55 | 12.58 | 0.00 | 0.00% | 0.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:48 PM EST |
| 17.00 | 9.60 | 13.50 | 11.55 | 11.91 | 0.00 | 0.00% | 0.68 | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 3:59:48 PM EST |
| 18.00 | 8.60 | 12.50 | 10.55 | 10.58 | 0.00 | 0.00% | 0.59 | 0 | 3 | 8.96 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:48 PM EST |
| 19.00 | 7.60 | 11.50 | 9.55 | 9.58 | 0.00 | 0.00% | 0.50 | 0 | 1 | 8.24 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:48 PM EST |
| 20.00 | 6.60 | 10.50 | 8.55 | 8.44 | +0.59 | +7.52% | 0.43 | 7 | 3 | 7.58 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 21.00 | 5.60 | 9.50 | 7.55 | 6.94 | 0.00 | 0.00% | 0.36 | 0 | 3 | 6.93 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:48 PM EST |
| 22.00 | 4.75 | 8.50 | 6.63 | 6.37 | -0.85 | -11.78% | 0.30 | 2 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 22.50 | 4.10 | 8.00 | 6.05 | % | 0.27 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 23.00 | 3.60 | 7.50 | 5.55 | 5.72 | 0.00 | 0.00% | 0.24 | 0 | 1 | 5.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 3:59:48 PM EST |
| 23.50 | 3.10 | 7.00 | 5.05 | % | 0.21 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 24.00 | 2.62 | 6.50 | 4.56 | 4.44 | +1.99 | +81.23% | 0.19 | 4 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 24.50 | 2.12 | 6.00 | 4.06 | 4.02 | % | 0.17 | 1 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST | |
| 25.00 | 1.75 | 5.50 | 3.63 | 3.53 | % | 0.15 | 2 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST | |
| 25.50 | 1.12 | 4.95 | 3.04 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:48 PM EST |
| 26.00 | 0.85 | 4.50 | 2.68 | 2.44 | -0.66 | -21.29% | 0.10 | 2 | 1 | 4.09 | 1.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 26.50 | 0.23 | 4.00 | 2.12 | 1.95 | -0.69 | -26.14% | 0.08 | 4 | 6 | 3.80 | 0.99 | 0.04 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 27.00 | 0.04 | 3.00 | 1.52 | 1.71 | +0.03 | +1.79% | 0.06 | 2 | 83 | 2.75 | 0.95 | 0.12 | -0.02 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 3.00 | 1.50 | 1.04 | +0.09 | +9.48% | 0.05 | 4 | 6 | 3.20 | 0.85 | 0.27 | -0.05 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 1.20 | 0.60 | 0.81 | -0.49 | -37.70% | 0.02 | 3 | 43 | 1.20 | 0.70 | 0.46 | -0.07 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 28.50 | 0.16 | 0.28 | 0.22 | 0.20 | -0.04 | -16.67% | 0.01 | 15,139 | 91 | 0.32 | 0.44 | 0.59 | -0.07 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 29.00 | 0.04 | 0.08 | 0.06 | 0.09 | +0.06 | +200.00% | 0.00 | 1,832 | 459 | 0.30 | 0.22 | 0.38 | -0.06 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 29.50 | 0.01 | 0.11 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 31 | 149 | 0.42 | 0.09 | 0.20 | -0.03 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 466 | 2,598 | 0.53 | 0.02 | 0.06 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 6 | 0.56 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 609 | 292 | 0.59 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 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 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/2/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST | |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/2/2026 3:59:48 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/2/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 7 | 249 | 0.59 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | -0.01 | 0.04 | 0.00 | 8/18/2026 | 9/2/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | -0.05 | 0.12 | -0.02 | 8/31/2026 | 9/2/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 2,362 | 0.25 | -0.15 | 0.27 | -0.05 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 28.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 292 | 316 | 0.21 | -0.30 | 0.46 | -0.07 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 28.50 | 0.15 | 0.35 | 0.25 | 0.24 | -0.05 | -17.25% | 0.01 | 25 | 2,710 | 0.30 | -0.56 | 0.59 | -0.07 | 9/2/2026 | 9/2/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 2.73 | 1.37 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 22 | 2.84 | -0.78 | 0.38 | -0.06 | 8/28/2026 | 9/2/2026 3:59:48 PM EST |
| 29.50 | 0.00 | 3.20 | 1.60 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.04 | -0.91 | 0.20 | -0.03 | 8/25/2026 | 9/2/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 3.65 | 1.83 | % | 0.06 | 0 | 0 | 3.21 | -0.98 | 0.06 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 30.50 | 0.20 | 4.15 | 2.18 | % | 0.07 | 0 | 0 | 3.42 | -1.00 | 0.01 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 31.00 | 0.54 | 4.65 | 2.60 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 3:59:48 PM EST |
| 31.50 | 1.04 | 5.15 | 3.10 | % | 0.10 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 32.00 | 1.54 | 5.65 | 3.60 | % | 0.11 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 33.00 | 2.70 | 6.65 | 4.68 | % | 0.14 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 34.00 | 3.55 | 7.65 | 5.60 | % | 0.16 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 35.00 | 4.65 | 8.65 | 6.65 | % | 0.19 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 36.00 | 5.60 | 9.65 | 7.63 | 9.66 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/2/2026 3:59:48 PM EST |
| 37.00 | 6.55 | 10.65 | 8.60 | % | 0.23 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 38.00 | 7.55 | 11.65 | 9.60 | % | 0.25 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST | |||
| 40.00 | 9.60 | 13.65 | 11.63 | % | 0.29 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:48 PM EST |