Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $28.10 as of 9/16/2026 5:29:11 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 | 25.30 | 29.20 | 27.25 | 27.01 | 0.00 | 0.00% | 27.25 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:56 PM EST |
| 2.00 | 24.40 | 28.10 | 26.25 | 26.15 | +0.15 | +0.58% | 13.12 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 3.00 | 23.45 | 27.10 | 25.28 | 25.01 | -0.09 | -0.36% | 8.43 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 4.00 | 22.05 | 26.10 | 24.08 | 23.59 | -0.39 | -1.63% | 6.02 | 13 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 5.00 | 21.40 | 25.10 | 23.25 | 22.67 | -0.43 | -1.87% | 4.65 | 5 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 7.00 | 19.05 | 23.20 | 21.13 | 21.25 | 0.00 | 0.00% | 3.02 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:56 PM EST |
| 10.00 | 16.15 | 19.15 | 17.65 | 18.25 | 0.00 | 0.00% | 1.76 | 0 | 369 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:56 PM EST |
| 12.00 | 14.20 | 18.15 | 16.18 | 16.15 | -0.01 | -0.07% | 1.35 | 5 | 924 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 15.00 | 11.05 | 14.90 | 12.98 | 13.22 | -0.27 | -2.01% | 0.87 | 2 | 671 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 16.00 | 10.05 | 13.95 | 12.00 | 12.17 | +1.42 | +13.21% | 0.75 | 3 | 4,850 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 17.00 | 10.70 | 11.30 | 11.00 | 11.05 | -0.20 | -1.78% | 0.65 | 2 | 412 | 4.52 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 18.00 | 8.20 | 12.15 | 10.18 | 10.00 | +0.01 | +0.10% | 0.57 | 1 | 17 | 8.74 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 19.00 | 7.20 | 11.15 | 9.18 | 9.07 | +0.01 | +0.11% | 0.48 | 1 | 41 | 8.03 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 20.00 | 7.65 | 9.00 | 8.33 | 8.15 | +0.15 | +1.88% | 0.42 | 7 | 7,972 | 5.15 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 21.00 | 5.30 | 7.85 | 6.58 | 7.52 | 0.00 | 0.00% | 0.31 | 0 | 103 | 4.32 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:56 PM EST |
| 22.00 | 5.70 | 8.15 | 6.93 | 6.22 | -0.38 | -5.76% | 0.32 | 5 | 264 | 6.10 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 22.50 | 3.55 | 7.65 | 5.60 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:56 PM EST |
| 23.00 | 3.50 | 5.70 | 4.60 | 4.88 | -0.40 | -7.58% | 0.20 | 5 | 37 | 3.18 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 23.50 | 3.10 | 5.30 | 4.20 | 4.98 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:56 PM EST |
| 24.00 | 2.67 | 4.90 | 3.79 | 4.13 | +0.18 | +4.56% | 0.16 | 5 | 11 | 3.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 24.50 | 2.65 | 5.40 | 4.03 | 3.52 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:56 PM EST |
| 25.00 | 2.78 | 3.65 | 3.22 | 3.10 | 0.00 | 0.00% | 0.13 | 8 | 18,169 | 2.13 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 25.50 | 0.85 | 4.65 | 2.75 | 2.43 | 0.00 | 0.00% | 0.11 | 0 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:56 PM EST |
| 26.00 | 1.30 | 2.83 | 2.07 | 2.25 | +0.24 | +11.94% | 0.08 | 2 | 1,883 | 1.96 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 26.50 | 1.09 | 3.65 | 2.37 | % | 0.09 | 0 | 0 | 3.46 | 1.00 | 0.01 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 27.00 | 0.84 | 2.03 | 1.44 | 1.12 | +0.15 | +15.47% | 0.05 | 256 | 14,113 | 1.74 | 0.98 | 0.09 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 27.50 | 0.01 | 1.39 | 0.70 | 0.41 | -0.24 | -36.93% | 0.03 | 1 | 30 | 1.30 | 0.86 | 0.40 | -0.03 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 28.00 | 0.15 | 0.39 | 0.27 | 0.24 | -0.06 | -20.00% | 0.01 | 1,433 | 32,044 | 0.24 | 0.57 | 0.76 | -0.05 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 28.50 | 0.08 | 0.30 | 0.19 | 0.12 | +0.04 | +50.00% | 0.01 | 136 | 687 | 0.42 | 0.21 | 0.58 | -0.04 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 29.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 7,906 | 82,391 | 0.44 | 0.04 | 0.17 | -0.01 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 29.50 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 239 | 0.47 | 0.00 | 0.02 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 18,841 | 67,947 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.19 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 145 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,934 | 30,199 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.73 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,605 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 812 | 1.28 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.56 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 102 | 1.93 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.16 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/16/2026 3:59:56 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 | 9/16/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/16/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 953 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,337 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/16/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30,315 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/16/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,000 | 3.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/16/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 759 | 2.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/16/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.48 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/16/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25,044 | 1.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 218,836 | 1.69 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43,905 | 1.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST | |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 17,586 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 3,688 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44,447 | 0.85 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25,110 | 0.60 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 138 | 3.58 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/16/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 175 | 22,178 | 0.61 | -0.02 | 0.09 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 27.50 | 0.04 | 0.16 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 934 | 761 | 0.38 | -0.14 | 0.40 | -0.03 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 28.00 | 0.10 | 0.23 | 0.17 | 0.17 | -0.04 | -19.05% | 0.01 | 252 | 13,984 | 0.25 | -0.43 | 0.76 | -0.05 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 0.84 | 0.42 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.73 | -0.79 | 0.58 | -0.04 | 9/14/2026 | 9/16/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 3.20 | 1.60 | 1.21 | 0.00 | 0.00% | 0.06 | 0 | 1,034 | 3.23 | -0.96 | 0.17 | -0.01 | 9/11/2026 | 9/16/2026 3:59:56 PM EST |
| 29.50 | 0.00 | 3.65 | 1.83 | % | 0.06 | 0 | 0 | 3.41 | -1.00 | 0.02 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 30.00 | 0.27 | 4.15 | 2.21 | 2.43 | 0.00 | 0.00% | 0.07 | 0 | 37 | 3.62 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:56 PM EST |
| 30.50 | 0.75 | 4.60 | 2.68 | % | 0.09 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 31.00 | 0.91 | 4.95 | 2.93 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 3 | 3.78 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:56 PM EST |
| 31.50 | 1.41 | 5.50 | 3.46 | % | 0.11 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 32.00 | 1.91 | 6.00 | 3.96 | % | 0.12 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 33.00 | 3.15 | 7.00 | 5.08 | 6.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 9/16/2026 3:59:56 PM EST |
| 34.00 | 3.90 | 8.00 | 5.95 | % | 0.18 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 35.00 | 4.90 | 9.00 | 6.95 | % | 0.20 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 36.00 | 5.90 | 10.00 | 7.95 | % | 0.22 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 37.00 | 6.90 | 11.00 | 8.95 | % | 0.24 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 38.00 | 7.90 | 12.00 | 9.95 | % | 0.26 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 39.00 | 8.90 | 13.00 | 10.95 | % | 0.28 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 40.00 | 9.90 | 14.00 | 11.95 | % | 0.30 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 42.00 | 11.90 | 16.00 | 13.95 | % | 0.33 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST |