Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $28.07 as of 9/17/2026 3:57:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.30 | 15.30 | 13.30 | % | 0.89 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 16.00 | 10.30 | 14.30 | 12.30 | 12.54 | 0.00 | 0.00% | 0.77 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:52 PM EST |
| 17.00 | 9.60 | 13.30 | 11.45 | % | 0.67 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 18.00 | 8.30 | 12.30 | 10.30 | % | 0.57 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 19.00 | 7.50 | 11.30 | 9.40 | % | 0.49 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 20.00 | 6.50 | 10.30 | 8.40 | 8.94 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 3:59:52 PM EST |
| 21.00 | 5.35 | 9.30 | 7.33 | % | 0.35 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 22.00 | 4.35 | 8.30 | 6.33 | % | 0.29 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 22.50 | 3.85 | 7.80 | 5.83 | % | 0.26 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 23.00 | 3.70 | 7.30 | 5.50 | 5.19 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:52 PM EST |
| 23.50 | 2.84 | 6.80 | 4.82 | % | 0.21 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 24.00 | 2.37 | 6.35 | 4.36 | 6.15 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:52 PM EST |
| 24.50 | 1.84 | 5.85 | 3.85 | % | 0.16 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 25.00 | 1.34 | 5.35 | 3.35 | % | 0.13 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 25.50 | 1.10 | 4.85 | 2.98 | % | 0.12 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 26.00 | 0.40 | 4.35 | 2.38 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.11 | 0.90 | 0.17 | -0.01 | 8/24/2026 | 9/17/2026 3:59:52 PM EST |
| 26.50 | 0.20 | 3.90 | 2.05 | % | 0.08 | 0 | 0 | 1.99 | 0.85 | 0.22 | -0.01 | 9/17/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 3.50 | 1.75 | 1.74 | +0.23 | +15.24% | 0.06 | 8 | 42 | 1.89 | 0.74 | 0.22 | -0.02 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 3.10 | 1.55 | % | 0.06 | 0 | 0 | 1.79 | 0.63 | 0.23 | -0.03 | 9/17/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 1.19 | 0.60 | 0.71 | +0.24 | +51.07% | 0.02 | 20 | 166 | 0.63 | 0.51 | 0.22 | -0.03 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 28.50 | 0.00 | 1.05 | 0.53 | 0.50 | +0.14 | +38.89% | 0.02 | 9 | 10 | 0.81 | 0.40 | 0.21 | -0.03 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 29.00 | 0.01 | 0.30 | 0.16 | 0.30 | +0.14 | +87.50% | 0.01 | 6,050 | 2,405 | 0.30 | 0.31 | 0.18 | -0.03 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 29.50 | 0.05 | 1.04 | 0.55 | 0.14 | +0.04 | +40.00% | 0.02 | 52 | 180 | 0.66 | 0.22 | 0.15 | -0.03 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 30.00 | 0.03 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 107 | 745 | 0.37 | 0.17 | 0.12 | -0.02 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 30.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 58 | 24 | 0.36 | 0.12 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,292 | 476 | 0.39 | 0.08 | 0.07 | -0.01 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.05 | -0.01 | 9/17/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.03 | 0.03 | -0.01 | 8/26/2026 | 9/17/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 25.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 26.00 | 0.01 | 0.32 | 0.17 | 0.05 | -0.08 | -61.54% | 0.01 | 25 | 43 | 0.42 | -0.10 | 0.17 | -0.01 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 26.50 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 1.75 | -0.15 | 0.22 | -0.01 | 9/17/2026 3:59:52 PM EST | |||
| 27.00 | 0.10 | 2.28 | 1.19 | 0.10 | -0.01 | -9.10% | 0.04 | 53 | 405 | 0.93 | -0.26 | 0.22 | -0.02 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 27.50 | 0.25 | 2.40 | 1.33 | 0.25 | +0.07 | +38.89% | 0.05 | 3,171 | 1,796 | 0.89 | -0.37 | 0.23 | -0.03 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.53 | -0.49 | 0.22 | -0.03 | 9/16/2026 | 9/17/2026 3:59:52 PM EST |
| 28.50 | 0.00 | 2.89 | 1.45 | 0.67 | % | 0.05 | 20 | 0 | 1.51 | -0.60 | 0.21 | -0.03 | 9/17/2026 | 9/17/2026 3:59:52 PM EST | |
| 29.00 | 0.07 | 3.25 | 1.66 | 1.24 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.55 | -0.69 | 0.18 | -0.03 | 9/11/2026 | 9/17/2026 3:59:52 PM EST |
| 29.50 | 0.00 | 3.60 | 1.80 | % | 0.06 | 0 | 0 | 1.57 | -0.78 | 0.15 | -0.03 | 9/17/2026 3:59:52 PM EST | |||
| 30.00 | 0.25 | 4.00 | 2.13 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.61 | -0.83 | 0.12 | -0.02 | 8/13/2026 | 9/17/2026 3:59:52 PM EST |
| 30.50 | 0.36 | 4.45 | 2.41 | % | 0.08 | 0 | 0 | 1.68 | -0.88 | 0.10 | -0.02 | 9/17/2026 3:59:52 PM EST | |||
| 31.00 | 1.05 | 4.80 | 2.93 | 2.85 | +0.15 | +5.56% | 0.09 | 17 | 572 | 1.68 | -0.92 | 0.07 | -0.01 | 9/17/2026 | 9/17/2026 3:59:52 PM EST |
| 31.50 | 1.26 | 5.30 | 3.28 | % | 0.10 | 0 | 0 | 1.77 | -0.95 | 0.05 | -0.01 | 9/17/2026 3:59:52 PM EST | |||
| 32.00 | 1.76 | 5.80 | 3.78 | % | 0.12 | 0 | 0 | 1.85 | -0.97 | 0.03 | -0.01 | 9/17/2026 3:59:52 PM EST | |||
| 33.00 | 2.76 | 6.80 | 4.78 | % | 0.14 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 34.00 | 3.75 | 7.80 | 5.78 | % | 0.17 | 0 | 0 | 2.17 | -1.00 | 0.01 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 35.00 | 4.75 | 8.80 | 6.78 | % | 0.19 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 36.00 | 5.75 | 9.80 | 7.78 | % | 0.22 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 37.00 | 6.75 | 10.80 | 8.78 | % | 0.24 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 38.00 | 7.75 | 11.80 | 9.78 | % | 0.26 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST | |||
| 40.00 | 9.75 | 13.80 | 11.78 | % | 0.29 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:52 PM EST |