Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $26.30 as of 7/31/2026 8:52:09 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 | 23.30 | 27.40 | 25.35 | % | 25.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 2.00 | 22.30 | 26.40 | 24.35 | 25.25 | 0.00 | 0.00% | 12.18 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/31/2026 3:59:48 PM EST |
| 3.00 | 21.30 | 25.45 | 23.38 | % | 7.79 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 4.00 | 20.30 | 24.45 | 22.38 | % | 5.59 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 5.00 | 19.30 | 23.45 | 21.38 | 22.23 | 0.00 | 0.00% | 4.28 | 0 | 11 | 5.68 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/31/2026 3:59:48 PM EST |
| 7.00 | 17.30 | 21.45 | 19.38 | % | 2.77 | 0 | 8 | 4.45 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 10.00 | 14.30 | 18.45 | 16.38 | 15.57 | 0.00 | 0.00% | 1.64 | 0 | 367 | 3.30 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:48 PM EST |
| 12.00 | 12.40 | 14.50 | 13.45 | 14.41 | 0.00 | 0.00% | 1.12 | 0 | 923 | 1.21 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/31/2026 3:59:48 PM EST |
| 15.00 | 9.35 | 13.50 | 11.43 | 11.10 | 0.00 | 0.00% | 0.76 | 0 | 677 | 2.17 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:48 PM EST |
| 16.00 | 8.35 | 12.50 | 10.43 | 11.25 | 0.00 | 0.00% | 0.65 | 0 | 4,850 | 1.97 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/31/2026 3:59:48 PM EST |
| 17.00 | 9.00 | 9.95 | 9.48 | 9.41 | 0.00 | 0.00% | 0.56 | 0 | 413 | 0.92 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:48 PM EST |
| 18.00 | 6.40 | 10.50 | 8.45 | 9.37 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/31/2026 3:59:48 PM EST |
| 19.00 | 5.45 | 9.40 | 7.43 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 40 | 1.48 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 3:59:48 PM EST |
| 20.00 | 4.70 | 7.40 | 6.05 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 7,976 | 0.95 | 0.99 | 0.01 | 0.00 | 7/27/2026 | 7/31/2026 3:59:48 PM EST |
| 21.00 | 3.50 | 7.25 | 5.38 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 101 | 1.15 | 0.97 | 0.02 | -0.01 | 7/10/2026 | 7/31/2026 3:59:48 PM EST |
| 22.00 | 2.55 | 5.90 | 4.23 | 5.45 | 0.00 | 0.00% | 0.19 | 0 | 262 | 0.91 | 0.95 | 0.03 | -0.01 | 6/23/2026 | 7/31/2026 3:59:48 PM EST |
| 23.00 | 1.60 | 4.75 | 3.18 | 3.35 | +0.52 | +18.38% | 0.14 | 1 | 36 | 0.74 | 0.90 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 24.00 | 0.57 | 4.75 | 2.66 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.80 | 0.85 | 0.09 | -0.01 | 7/28/2026 | 7/31/2026 3:59:48 PM EST |
| 25.00 | 1.10 | 2.73 | 1.92 | 1.68 | +0.22 | +15.07% | 0.08 | 1 | 19,285 | 0.50 | 0.74 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 26.00 | 0.40 | 3.20 | 1.80 | 0.99 | +0.24 | +32.00% | 0.07 | 9 | 437 | 0.77 | 0.61 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 27.00 | 0.55 | 1.00 | 0.78 | 0.74 | +0.47 | +174.08% | 0.03 | 2,027 | 7,917 | 0.25 | 0.44 | 0.17 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 28.00 | 0.30 | 0.43 | 0.37 | 0.35 | +0.17 | +94.45% | 0.01 | 228 | 30,796 | 0.23 | 0.29 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 29.00 | 0.21 | 0.24 | 0.23 | 0.22 | +0.15 | +214.29% | 0.01 | 135 | 33,749 | 0.25 | 0.17 | 0.11 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 30.00 | 0.09 | 0.15 | 0.12 | 0.11 | +0.07 | +175.00% | 0.00 | 1,335 | 43,170 | 0.26 | 0.10 | 0.07 | 0.00 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5,000 | 23,920 | 0.23 | 0.05 | 0.04 | 0.00 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,506 | 0.25 | 0.02 | 0.02 | 0.00 | 7/29/2026 | 7/31/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.01 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 34.00 | 0.00 | 1.97 | 0.99 | % | 0.03 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.39 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/31/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 147 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 38.00 | 0.00 | 1.93 | 0.97 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 39.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 102 | 0.51 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 32 | 1.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 551 | 4.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/31/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 936 | 1.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/31/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 1.01 | 0.51 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 3,337 | 2.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/31/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30,315 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/31/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.02 | % | 0.01 | 6,000 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:48 PM EST | |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 759 | 0.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 1.36 | 0.68 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/31/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 24,820 | 0.67 | -0.01 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 3:59:48 PM EST |
| 21.00 | 0.01 | 0.14 | 0.08 | 0.12 | +0.07 | +140.00% | 0.00 | 66 | 218,486 | 0.37 | -0.03 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.18 | 0.09 | 0.16 | +0.06 | +60.00% | 0.00 | 18,610 | 19,025 | 0.41 | -0.05 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 23.00 | 0.02 | 0.49 | 0.26 | 0.25 | -0.04 | -13.80% | 0.01 | 5 | 2,322 | 0.34 | -0.10 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 24.00 | 0.26 | 0.75 | 0.51 | 0.25 | -0.05 | -16.67% | 0.02 | 130 | 3,553 | 0.38 | -0.15 | 0.09 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.21 | -41.18% | 0.02 | 100 | 26,912 | 0.26 | -0.26 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 26.00 | 0.22 | 1.00 | 0.61 | 0.81 | -0.09 | -10.00% | 0.02 | 1 | 14,845 | 0.22 | -0.39 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 3:59:48 PM EST |
| 27.00 | 0.67 | 1.90 | 1.29 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 15,279 | 0.42 | -0.56 | 0.17 | -0.01 | 7/29/2026 | 7/31/2026 3:59:48 PM EST |
| 28.00 | 0.38 | 3.95 | 2.17 | 2.54 | 0.00 | 0.00% | 0.08 | 0 | 3,229 | 0.80 | -0.71 | 0.15 | -0.01 | 7/27/2026 | 7/31/2026 3:59:48 PM EST |
| 29.00 | 0.96 | 4.80 | 2.88 | 2.42 | 0.00 | 0.00% | 0.10 | 0 | 281 | 0.85 | -0.82 | 0.11 | -0.01 | 7/13/2026 | 7/31/2026 3:59:48 PM EST |
| 30.00 | 2.15 | 5.85 | 4.00 | 4.62 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.95 | -0.90 | 0.07 | 0.00 | 7/28/2026 | 7/31/2026 3:59:48 PM EST |
| 31.00 | 3.00 | 6.85 | 4.93 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.02 | -0.95 | 0.04 | 0.00 | 4/6/2026 | 7/31/2026 3:59:48 PM EST |
| 32.00 | 3.85 | 7.85 | 5.85 | % | 0.18 | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 33.00 | 5.00 | 8.85 | 6.93 | 6.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 4/27/2026 | 7/31/2026 3:59:48 PM EST |
| 34.00 | 5.95 | 9.85 | 7.90 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 35.00 | 6.95 | 10.85 | 8.90 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 36.00 | 7.90 | 11.85 | 9.88 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 37.00 | 9.00 | 12.85 | 10.93 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 38.00 | 10.00 | 13.85 | 11.93 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 39.00 | 10.90 | 14.85 | 12.88 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 40.00 | 12.00 | 15.85 | 13.93 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST | |||
| 42.00 | 13.85 | 17.85 | 15.85 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:48 PM EST |