Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.91 as of 9/9/2026 8:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 9.95 | 14.05 | 12.00 | % | 0.75 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 17.00 | 9.00 | 13.05 | 11.03 | % | 0.65 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 18.00 | 8.00 | 12.05 | 10.03 | % | 0.56 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 19.00 | 7.00 | 11.10 | 9.05 | % | 0.48 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 20.00 | 6.00 | 10.10 | 8.05 | 8.94 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 4:00:04 PM EST |
| 21.00 | 5.00 | 9.10 | 7.05 | % | 0.34 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 22.00 | 4.00 | 8.10 | 6.05 | % | 0.27 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 23.00 | 4.85 | 7.10 | 5.98 | 5.16 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.94 | 0.99 | 0.01 | -0.01 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 24.00 | 2.05 | 6.10 | 4.08 | 6.15 | % | 0.17 | 3 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST | |
| 25.00 | 1.10 | 5.10 | 3.10 | % | 0.12 | 0 | 0 | 1.55 | 0.92 | 0.07 | -0.02 | 9/9/2026 4:00:04 PM EST | |||
| 26.00 | 0.35 | 4.10 | 2.23 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.34 | 0.86 | 0.11 | -0.02 | 8/24/2026 | 9/9/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 1.93 | 0.97 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.58 | 0.75 | 0.18 | -0.02 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.63 | 0.32 | 0.63 | -0.20 | -24.10% | 0.01 | 95 | 21 | 0.25 | 0.56 | 0.22 | -0.03 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 29.00 | 0.17 | 0.32 | 0.25 | 0.24 | -0.07 | -22.59% | 0.01 | 21 | 1,117 | 0.23 | 0.34 | 0.20 | -0.02 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 30.00 | 0.04 | 0.20 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 50 | 447 | 0.26 | 0.20 | 0.13 | -0.02 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.26 | 0.09 | 0.08 | -0.01 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.04 | 0.04 | 0.00 | 8/26/2026 | 9/9/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | -0.01 | 0.01 | -0.01 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.78 | -0.01 | 0.01 | -0.01 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 25.00 | 0.03 | 0.11 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 13 | 0.39 | -0.09 | 0.07 | -0.02 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 26.00 | 0.07 | 0.32 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.38 | -0.14 | 0.11 | -0.02 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 27.00 | 0.08 | 2.14 | 1.11 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.68 | -0.25 | 0.18 | -0.02 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.44 | 0.22 | -0.03 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 29.00 | 0.31 | 3.40 | 1.86 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.27 | -0.66 | 0.20 | -0.02 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 30.00 | 0.24 | 4.30 | 2.27 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 30 | 1.37 | -0.80 | 0.13 | -0.02 | 8/13/2026 | 9/9/2026 4:00:04 PM EST |
| 31.00 | 0.98 | 5.20 | 3.09 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.44 | -0.91 | 0.08 | -0.01 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 32.00 | 1.95 | 6.20 | 4.08 | % | 0.13 | 0 | 0 | 1.56 | -0.96 | 0.04 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 33.00 | 2.95 | 7.15 | 5.05 | % | 0.15 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 34.00 | 3.95 | 8.15 | 6.05 | % | 0.18 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 35.00 | 4.95 | 9.15 | 7.05 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 36.00 | 5.95 | 10.15 | 8.05 | % | 0.22 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 37.00 | 6.95 | 11.15 | 9.05 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 38.00 | 7.95 | 12.15 | 10.05 | % | 0.26 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST |