Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $26.24 as of 6/17/2026 9:53:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 23.40 | 27.40 | 25.40 | % | 25.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 2.00 | 22.45 | 26.40 | 24.43 | 25.25 | 0.00 | 0.00% | 12.21 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/17/2026 3:59:58 PM EST |
| 3.00 | 21.40 | 25.40 | 23.40 | % | 7.80 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 4.00 | 20.40 | 24.40 | 22.40 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 5.00 | 19.40 | 23.40 | 21.40 | 22.23 | 0.00 | 0.00% | 4.28 | 0 | 11 | 4.15 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 6/17/2026 3:59:58 PM EST |
| 7.00 | 17.40 | 21.40 | 19.40 | % | 2.77 | 0 | 8 | 3.22 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 10.00 | 14.45 | 17.50 | 15.98 | 17.40 | 0.00 | 0.00% | 1.60 | 0 | 368 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/17/2026 3:59:58 PM EST |
| 12.00 | 12.45 | 16.45 | 14.45 | 15.40 | 0.00 | 0.00% | 1.20 | 0 | 921 | 2.02 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/17/2026 3:59:58 PM EST |
| 15.00 | 9.50 | 13.50 | 11.50 | 12.40 | 0.00 | 0.00% | 0.77 | 0 | 683 | 1.54 | 0.99 | 0.00 | 0.00 | 5/15/2026 | 6/17/2026 3:59:58 PM EST |
| 16.00 | 8.50 | 12.55 | 10.53 | 11.10 | 0.00 | 0.00% | 0.66 | 0 | 2,700 | 1.47 | 0.99 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 17.00 | 9.20 | 10.15 | 9.68 | 10.44 | 0.00 | 0.00% | 0.57 | 0 | 415 | 0.79 | 0.98 | 0.01 | -0.01 | 4/30/2026 | 6/17/2026 3:59:58 PM EST |
| 18.00 | 6.60 | 10.65 | 8.63 | 9.37 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.26 | 0.97 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 19.00 | 5.65 | 9.70 | 7.68 | % | 0.40 | 0 | 0 | 1.18 | 0.95 | 0.02 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 20.00 | 5.10 | 8.80 | 6.95 | 6.80 | -0.15 | -2.16% | 0.35 | 2 | 7,975 | 1.05 | 0.92 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 21.00 | 5.35 | 6.85 | 6.10 | 7.25 | 0.00 | 0.00% | 0.29 | 0 | 102 | 0.68 | 0.88 | 0.03 | -0.01 | 5/15/2026 | 6/17/2026 3:59:58 PM EST |
| 22.00 | 3.05 | 7.15 | 5.10 | 5.82 | 0.00 | 0.00% | 0.23 | 0 | 261 | 0.93 | 0.84 | 0.04 | -0.01 | 5/5/2026 | 6/17/2026 3:59:58 PM EST |
| 23.00 | 2.32 | 6.40 | 4.36 | % | 0.19 | 0 | 0 | 0.87 | 0.79 | 0.05 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 24.00 | 3.10 | 4.50 | 3.80 | 3.43 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.42 | 0.73 | 0.06 | -0.01 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 25.00 | 2.70 | 3.65 | 3.18 | 3.27 | 0.00 | 0.00% | 0.13 | 0 | 19,838 | 0.43 | 0.67 | 0.07 | -0.01 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 26.00 | 0.32 | 4.00 | 2.16 | 2.18 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.70 | 0.59 | 0.08 | -0.01 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 27.00 | 1.02 | 2.53 | 1.78 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 5,308 | 0.36 | 0.51 | 0.08 | -0.01 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 28.00 | 0.89 | 1.41 | 1.15 | 1.31 | -0.14 | -9.66% | 0.04 | 500 | 7,877 | 0.32 | 0.42 | 0.09 | -0.01 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 29.00 | 0.34 | 0.95 | 0.65 | 0.80 | -0.05 | -5.89% | 0.02 | 5,009 | 27,451 | 0.28 | 0.32 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 30.00 | 0.37 | 0.51 | 0.44 | 0.37 | 0.00 | 0.00% | 0.01 | 525 | 17,293 | 0.28 | 0.22 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 31.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 22,641 | 0.18 | 0.11 | 0.06 | 0.00 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,418 | 0.20 | 0.10 | 0.05 | 0.00 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.23 | 0.06 | 0.03 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.84 | 0.06 | 0.03 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.28 | 0.02 | 0.02 | 0.00 | 6/1/2026 | 6/17/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 147 | 0.49 | 0.01 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 102 | 0.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 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 | 2.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/17/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 936 | 2.42 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 1.01 | 0.51 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 3,337 | 1.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/17/2026 3:59:58 PM EST |
| 15.00 | 0.01 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30,315 | 0.75 | -0.01 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 2.17 | 1.09 | % | 0.07 | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 17.00 | 0.01 | 0.30 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 674 | 0.53 | -0.02 | 0.01 | -0.01 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 2.23 | 1.12 | % | 0.06 | 0 | 0 | 1.26 | -0.03 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.28 | 1.14 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.16 | -0.05 | 0.02 | -0.01 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 2.34 | 1.20 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 26,052 | 0.71 | -0.08 | 0.02 | -0.01 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 21.00 | 0.31 | 0.63 | 0.47 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 146,664 | 0.47 | -0.12 | 0.03 | -0.01 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 22.00 | 0.38 | 0.82 | 0.60 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 18,866 | 0.44 | -0.16 | 0.04 | -0.01 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 23.00 | 0.07 | 1.00 | 0.54 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,682 | 0.35 | -0.21 | 0.05 | -0.01 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 24.00 | 0.80 | 1.18 | 0.99 | 0.92 | +0.07 | +8.24% | 0.04 | 500 | 2,298 | 0.41 | -0.27 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 25.00 | 1.01 | 2.02 | 1.52 | 1.43 | +0.23 | +19.17% | 0.06 | 20 | 32,964 | 0.44 | -0.33 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 26.00 | 0.75 | 2.10 | 1.43 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 5,743 | 0.33 | -0.41 | 0.08 | -0.01 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 27.00 | 2.03 | 2.35 | 2.19 | 1.95 | -0.38 | -16.31% | 0.08 | 1,780 | 21,899 | 0.37 | -0.49 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 28.00 | 0.61 | 4.60 | 2.61 | 1.89 | 0.00 | 0.00% | 0.09 | 0 | 3,208 | 0.71 | -0.58 | 0.09 | -0.01 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 29.00 | 1.20 | 5.15 | 3.18 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 281 | 0.69 | -0.68 | 0.08 | -0.01 | 5/27/2026 | 6/17/2026 3:59:58 PM EST |
| 30.00 | 2.90 | 5.10 | 4.00 | 3.45 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.53 | -0.78 | 0.08 | -0.01 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 31.00 | 2.67 | 6.65 | 4.66 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.69 | -0.89 | 0.06 | 0.00 | 4/6/2026 | 6/17/2026 3:59:58 PM EST |
| 32.00 | 3.65 | 7.60 | 5.63 | % | 0.18 | 0 | 0 | 0.74 | -0.90 | 0.05 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 33.00 | 4.65 | 8.60 | 6.63 | 6.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | -0.94 | 0.03 | 0.00 | 4/27/2026 | 6/17/2026 3:59:58 PM EST |
| 34.00 | 5.65 | 9.60 | 7.63 | % | 0.22 | 0 | 0 | 0.83 | -0.94 | 0.03 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 35.00 | 6.65 | 10.60 | 8.63 | % | 0.25 | 0 | 0 | 0.87 | -0.98 | 0.02 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 36.00 | 7.65 | 11.60 | 9.63 | % | 0.27 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 37.00 | 8.65 | 12.60 | 10.63 | % | 0.29 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 38.00 | 9.65 | 13.60 | 11.63 | % | 0.31 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 39.00 | 10.65 | 14.60 | 12.63 | % | 0.32 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 40.00 | 11.65 | 15.60 | 13.63 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 42.00 | 13.65 | 17.60 | 15.63 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST |