Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $25.77 as of 7/26/2026 10:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 23.10 | 26.95 | 25.03 | % | 25.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 2.00 | 22.10 | 25.95 | 24.03 | 25.25 | 0.00 | 0.00% | 12.02 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/24/2026 3:59:57 PM EST |
| 3.00 | 21.10 | 24.95 | 23.03 | % | 7.68 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 4.00 | 20.10 | 24.00 | 22.05 | % | 5.51 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 5.00 | 19.10 | 23.00 | 21.05 | 22.23 | 0.00 | 0.00% | 4.21 | 0 | 11 | 5.26 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/24/2026 3:59:57 PM EST |
| 7.00 | 17.10 | 21.00 | 19.05 | % | 2.72 | 0 | 8 | 4.05 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 10.00 | 14.00 | 18.00 | 16.00 | 16.85 | 0.00 | 0.00% | 1.60 | 0 | 367 | 3.01 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 12.00 | 12.00 | 16.05 | 14.03 | 14.41 | 0.00 | 0.00% | 1.17 | 0 | 923 | 2.51 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:57 PM EST |
| 15.00 | 8.95 | 13.05 | 11.00 | 11.10 | 0.00 | 0.00% | 0.73 | 0 | 677 | 1.92 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 16.00 | 8.10 | 12.05 | 10.08 | 11.25 | 0.00 | 0.00% | 0.63 | 0 | 4,850 | 1.78 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 3:59:57 PM EST |
| 17.00 | 8.55 | 9.55 | 9.05 | 9.41 | +0.41 | +4.56% | 0.53 | 1 | 414 | 0.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 18.00 | 6.10 | 10.10 | 8.10 | 9.37 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 3:59:57 PM EST |
| 19.00 | 5.05 | 9.10 | 7.08 | 7.50 | 0.00 | 0.00% | 0.37 | 0 | 40 | 1.35 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:57 PM EST |
| 20.00 | 4.55 | 7.30 | 5.93 | 6.23 | 0.00 | 0.00% | 0.30 | 0 | 7,976 | 0.90 | 0.99 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 21.00 | 3.25 | 7.20 | 5.23 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 101 | 1.10 | 0.96 | 0.02 | -0.01 | 7/10/2026 | 7/24/2026 3:59:57 PM EST |
| 22.00 | 2.16 | 6.25 | 4.21 | 5.45 | 0.00 | 0.00% | 0.19 | 0 | 262 | 0.99 | 0.92 | 0.04 | -0.01 | 6/23/2026 | 7/24/2026 3:59:57 PM EST |
| 23.00 | 1.20 | 5.35 | 3.28 | 3.35 | -1.24 | -27.02% | 0.14 | 1 | 1 | 0.90 | 0.86 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 24.00 | 0.48 | 4.50 | 2.49 | 3.54 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.82 | 0.79 | 0.09 | -0.02 | 6/18/2026 | 7/24/2026 3:59:57 PM EST |
| 25.00 | 0.01 | 2.95 | 1.48 | 1.88 | -0.29 | -13.37% | 0.06 | 796 | 19,924 | 0.54 | 0.71 | 0.12 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 26.00 | 0.01 | 2.22 | 1.12 | 1.59 | +0.05 | +3.25% | 0.04 | 21 | 266 | 0.49 | 0.58 | 0.15 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 27.00 | 0.50 | 1.23 | 0.87 | 0.85 | -0.37 | -30.33% | 0.03 | 279 | 8,123 | 0.28 | 0.42 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 28.00 | 0.40 | 0.80 | 0.60 | 0.44 | -0.32 | -42.11% | 0.02 | 334 | 32,133 | 0.27 | 0.27 | 0.15 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.34 | -62.97% | 0.01 | 1,530 | 40,193 | 0.22 | 0.17 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 30.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.11 | -44.00% | 0.00 | 292 | 46,388 | 0.26 | 0.10 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 303 | 23,908 | 0.20 | 0.06 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 5,471 | 0.25 | 0.02 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.01 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.36 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 147 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 102 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 32 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/24/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 936 | 1.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/24/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 1.01 | 0.51 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 3,337 | 1.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/24/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 30,315 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/24/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 659 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.16 | 1.08 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/24/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 1.41 | 0.71 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 24,810 | 1.07 | -0.01 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 21.00 | 0.12 | 0.28 | 0.20 | 0.12 | -0.06 | -33.34% | 0.01 | 1,202 | 218,636 | 0.46 | -0.04 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 22.00 | 0.01 | 0.30 | 0.16 | 0.16 | -1.14 | -87.70% | 0.01 | 380 | 18,996 | 0.32 | -0.08 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 23.00 | 0.01 | 0.35 | 0.18 | 0.29 | -0.26 | -47.28% | 0.01 | 82 | 2,322 | 0.27 | -0.14 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 24.00 | 0.02 | 0.45 | 0.24 | 0.45 | -0.41 | -47.68% | 0.01 | 89 | 3,355 | 0.23 | -0.21 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 25.00 | 0.48 | 0.77 | 0.63 | 0.70 | -0.36 | -33.97% | 0.03 | 10,006 | 37,884 | 0.29 | -0.29 | 0.12 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 26.00 | 0.30 | 1.62 | 0.96 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 14,843 | 0.27 | -0.42 | 0.15 | -0.02 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 27.00 | 0.01 | 2.49 | 1.25 | 1.75 | -0.13 | -6.92% | 0.05 | 10 | 15,267 | 0.53 | -0.58 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 28.00 | 0.37 | 3.40 | 1.89 | 2.30 | -0.41 | -15.13% | 0.07 | 45 | 3,250 | 0.60 | -0.73 | 0.15 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 29.00 | 1.20 | 4.95 | 3.08 | 2.42 | 0.00 | 0.00% | 0.11 | 0 | 281 | 0.83 | -0.83 | 0.11 | -0.01 | 7/13/2026 | 7/24/2026 3:59:57 PM EST |
| 30.00 | 2.11 | 6.25 | 4.18 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.98 | -0.90 | 0.07 | -0.01 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 31.00 | 3.10 | 7.30 | 5.20 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.06 | -0.94 | 0.05 | 0.00 | 4/6/2026 | 7/24/2026 3:59:57 PM EST |
| 32.00 | 4.10 | 8.30 | 6.20 | % | 0.19 | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 33.00 | 5.10 | 9.30 | 7.20 | 6.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 4/27/2026 | 7/24/2026 3:59:57 PM EST |
| 34.00 | 6.10 | 10.30 | 8.20 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 35.00 | 7.10 | 11.30 | 9.20 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 36.00 | 8.10 | 12.30 | 10.20 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 37.00 | 9.10 | 13.30 | 11.20 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 38.00 | 10.10 | 14.30 | 12.20 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 39.00 | 11.15 | 15.30 | 13.23 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 40.00 | 12.10 | 16.30 | 14.20 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 42.00 | 14.10 | 18.30 | 16.20 | % | 0.39 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST |