Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $28.58 as of 1/16/2026 11:29:00 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 | 11.55 | 15.30 | 13.43 | 13.68 | -0.06 | -0.44% | 0.90 | 12 | 5 | 5.56 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 16.00 | 10.65 | 14.65 | 12.65 | 12.86 | +0.36 | +2.88% | 0.79 | 7 | 2 | 5.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 17.00 | 9.65 | 13.65 | 11.65 | 11.81 | +0.89 | +8.15% | 0.69 | 7 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 18.00 | 9.10 | 12.70 | 10.90 | 10.90 | 0.00 | 0.00% | 0.61 | 0 | 6 | 4.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:48 PM EST |
| 18.50 | 8.10 | 12.20 | 10.15 | 10.30 | +0.31 | +3.11% | 0.55 | 1 | 3 | 4.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 19.00 | 8.15 | 10.15 | 9.15 | 10.04 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:48 PM EST |
| 19.50 | 7.20 | 11.20 | 9.20 | 9.52 | 0.00 | 0.00% | 0.47 | 0 | 6 | 4.25 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:48 PM EST |
| 20.00 | 6.55 | 9.00 | 7.78 | 8.85 | +0.40 | +4.74% | 0.39 | 16 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 20.50 | 6.60 | 8.60 | 7.60 | 8.18 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:48 PM EST |
| 21.00 | 6.05 | 8.70 | 7.38 | 7.87 | +0.76 | +10.69% | 0.35 | 1 | 9 | 2.77 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 21.50 | 5.05 | 9.05 | 7.05 | 3.63 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/16/2026 3:59:48 PM EST |
| 22.00 | 5.00 | 8.70 | 6.85 | 6.14 | 0.00 | 0.00% | 0.31 | 0 | 12 | 3.40 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 22.50 | 4.70 | 8.20 | 6.45 | 6.08 | 0.00 | 0.00% | 0.29 | 0 | 13 | 3.24 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 23.00 | 4.20 | 7.65 | 5.93 | 5.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 23.50 | 3.65 | 7.20 | 5.43 | 5.11 | +0.44 | +9.43% | 0.23 | 1 | 16 | 2.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 24.00 | 3.25 | 6.70 | 4.98 | 4.44 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.76 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 24.50 | 2.05 | 6.15 | 4.10 | % | 0.17 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 25.00 | 1.88 | 4.25 | 3.07 | 3.14 | -0.56 | -15.14% | 0.12 | 1 | 60 | 1.31 | 1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 25.50 | 1.67 | 4.95 | 3.31 | 3.56 | 0.00 | 0.00% | 0.13 | 0 | 6 | 2.12 | 0.99 | 0.02 | 0.00 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 26.00 | 0.56 | 4.70 | 2.63 | 2.78 | +0.29 | +11.65% | 0.10 | 3 | 32 | 2.15 | 0.98 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 26.50 | 0.85 | 4.25 | 2.55 | 2.30 | -0.20 | -8.00% | 0.10 | 5 | 10 | 2.03 | 0.96 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 27.00 | 0.54 | 2.00 | 1.27 | 1.68 | +0.10 | +6.33% | 0.05 | 257 | 1,006 | 0.65 | 0.90 | 0.13 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 27.50 | 0.58 | 1.64 | 1.11 | 1.24 | +0.15 | +13.77% | 0.04 | 2 | 340 | 0.63 | 0.83 | 0.21 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 28.00 | 0.39 | 1.33 | 0.86 | 0.86 | +0.04 | +4.88% | 0.03 | 44 | 1,034 | 0.63 | 0.71 | 0.29 | -0.04 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 28.50 | 0.44 | 0.65 | 0.55 | 0.50 | -0.02 | -3.85% | 0.02 | 559 | 1,808 | 0.30 | 0.55 | 0.35 | -0.04 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 29.00 | 0.24 | 0.30 | 0.27 | 0.25 | -0.04 | -13.80% | 0.01 | 386 | 3,029 | 0.27 | 0.38 | 0.34 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 29.50 | 0.10 | 0.17 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 5,278 | 1,211 | 0.27 | 0.24 | 0.26 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 30.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 8,178 | 8,839 | 0.31 | 0.14 | 0.18 | -0.02 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 30.50 | 0.04 | 0.08 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 38 | 106 | 0.34 | 0.07 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 31.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 676 | 4,380 | 0.39 | 0.03 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 31.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 126 | 465 | 0.40 | 0.01 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.48 | 0.00 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 33.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 19 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.47 | 0.24 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.27 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:48 PM EST |
| 34.50 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 3:59:48 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:48 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.34 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:48 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:48 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,614 | 0.84 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:48 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.64 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 118 | 2.64 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.51 | 0.00 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 0.19 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 2 | 0.40 | -0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 20,437 | 0.53 | -0.02 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 16 | 0.46 | -0.04 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 27.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 8,153 | 528 | 0.36 | -0.10 | 0.13 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 27.50 | 0.07 | 0.21 | 0.14 | 0.11 | -0.03 | -21.43% | 0.01 | 172 | 736 | 0.34 | -0.17 | 0.21 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 28.00 | 0.17 | 0.26 | 0.22 | 0.21 | -0.06 | -22.23% | 0.01 | 4,833 | 10,485 | 0.29 | -0.29 | 0.29 | -0.04 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 28.50 | 0.22 | 0.70 | 0.46 | 0.37 | -0.13 | -26.00% | 0.02 | 714 | 481 | 0.33 | -0.45 | 0.35 | -0.04 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 29.00 | 0.45 | 0.74 | 0.60 | 0.60 | -0.11 | -15.50% | 0.02 | 85 | 153 | 0.21 | -0.62 | 0.34 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 29.50 | 0.01 | 3.00 | 1.51 | 0.99 | +0.19 | +23.75% | 0.05 | 14 | 50 | 1.58 | -0.76 | 0.26 | -0.03 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 30.00 | 1.20 | 3.55 | 2.38 | 1.46 | +0.16 | +12.31% | 0.08 | 32 | 363 | 1.74 | -0.86 | 0.18 | -0.02 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |
| 30.50 | 0.63 | 4.05 | 2.34 | % | 0.08 | 0 | 0 | 1.85 | -0.93 | 0.11 | -0.01 | 1/16/2026 3:59:48 PM EST | |||
| 31.00 | 0.41 | 4.55 | 2.48 | 2.14 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.96 | -0.97 | 0.06 | -0.01 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 31.50 | 1.49 | 4.95 | 3.22 | % | 0.10 | 0 | 0 | 2.00 | -0.99 | 0.03 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 32.00 | 1.90 | 5.25 | 3.58 | % | 0.11 | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 32.50 | 2.39 | 5.75 | 4.07 | % | 0.13 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 33.00 | 2.85 | 6.25 | 4.55 | % | 0.14 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 33.50 | 3.40 | 6.75 | 5.08 | % | 0.15 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 34.00 | 4.05 | 7.25 | 5.65 | % | 0.17 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 34.50 | 4.35 | 7.70 | 6.03 | % | 0.17 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 35.00 | 4.85 | 8.20 | 6.53 | % | 0.19 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 36.00 | 5.85 | 9.20 | 7.53 | % | 0.21 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 37.00 | 6.90 | 10.20 | 8.55 | % | 0.23 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 38.00 | 7.85 | 11.50 | 9.68 | % | 0.25 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 39.00 | 8.85 | 12.50 | 10.68 | 10.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:48 PM EST |
| 40.00 | 9.85 | 13.50 | 11.68 | % | 0.29 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 41.00 | 10.35 | 14.45 | 12.40 | % | 0.30 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:48 PM EST | |||
| 42.00 | 11.90 | 15.50 | 13.70 | 13.44 | % | 0.33 | 10 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:48 PM EST |