Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $25.79 as of 8/4/2026 10:37:25 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 | 8.95 | 12.90 | 10.93 | 10.89 | -0.51 | -4.48% | 0.73 | 3 | 7 | 8.61 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 16.00 | 7.90 | 11.90 | 9.90 | 9.97 | -0.35 | -3.40% | 0.62 | 1 | 7 | 7.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 17.00 | 6.90 | 10.90 | 8.90 | 9.91 | 0.00 | 0.00% | 0.52 | 0 | 28 | 7.23 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 18.00 | 6.00 | 9.90 | 7.95 | 8.55 | 0.00 | 0.00% | 0.44 | 0 | 26 | 6.60 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 19.00 | 5.15 | 8.90 | 7.03 | 7.55 | 0.00 | 0.00% | 0.37 | 0 | 2 | 6.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 20.00 | 4.05 | 7.90 | 5.98 | 5.95 | -0.20 | -3.26% | 0.30 | 1 | 5 | 5.42 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 21.00 | 2.85 | 6.90 | 4.88 | 5.04 | -0.19 | -3.64% | 0.23 | 1 | 11 | 4.87 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 22.00 | 2.10 | 5.90 | 4.00 | 3.67 | -0.65 | -15.05% | 0.18 | 1 | 11 | 4.33 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 22.50 | 1.51 | 5.40 | 3.46 | 3.27 | -0.81 | -19.86% | 0.15 | 1 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 23.00 | 1.00 | 4.90 | 2.95 | 2.92 | -0.95 | -24.55% | 0.13 | 3 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 23.50 | 0.62 | 4.45 | 2.54 | 2.15 | -1.02 | -32.18% | 0.11 | 5 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 24.00 | 0.15 | 3.95 | 2.05 | 1.92 | -0.38 | -16.53% | 0.09 | 3 | 4 | 3.26 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 24.50 | 0.48 | 3.45 | 1.97 | 1.50 | -0.18 | -10.72% | 0.08 | 4 | 32 | 3.05 | 0.94 | 0.20 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 25.00 | 0.01 | 1.50 | 0.76 | 0.82 | -0.47 | -36.44% | 0.03 | 101 | 73 | 1.16 | 0.82 | 0.34 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 25.50 | 0.01 | 1.14 | 0.58 | 0.40 | -0.40 | -50.00% | 0.02 | 97 | 283 | 1.08 | 0.63 | 0.52 | -0.04 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 26.00 | 0.11 | 0.40 | 0.26 | 0.23 | -0.18 | -43.91% | 0.01 | 109 | 731 | 0.41 | 0.35 | 0.54 | -0.04 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 26.50 | 0.01 | 0.13 | 0.07 | 0.15 | -0.10 | -40.00% | 0.00 | 521 | 1,681 | 0.32 | 0.15 | 0.35 | -0.03 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 746 | 1,854 | 0.36 | 0.05 | 0.16 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 27.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 37 | 684 | 0.46 | 0.01 | 0.05 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 134 | 568 | 0.56 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:53 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.15 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 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 | 2.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 1,002 | 1.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 37 | 510 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 24.50 | 0.01 | 0.06 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 19 | 179 | 0.37 | -0.06 | 0.20 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 25.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 1,118 | 1,209 | 0.28 | -0.18 | 0.34 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 25.50 | 0.12 | 0.20 | 0.16 | 0.16 | +0.02 | +14.29% | 0.01 | 340 | 1,737 | 0.26 | -0.37 | 0.52 | -0.04 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 26.00 | 0.22 | 0.80 | 0.51 | 0.38 | +0.08 | +26.67% | 0.02 | 2,347 | 1,643 | 0.72 | -0.65 | 0.54 | -0.04 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 26.50 | 0.01 | 2.85 | 1.43 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 53 | 2.56 | -0.85 | 0.35 | -0.03 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 27.00 | 0.01 | 3.30 | 1.66 | 1.50 | +0.61 | +68.54% | 0.06 | 225 | 401 | 2.72 | -0.95 | 0.16 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 27.50 | 0.38 | 3.80 | 2.09 | 1.32 | 0.00 | 0.00% | 0.08 | 0 | 30 | 2.91 | -0.99 | 0.05 | 0.00 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 28.00 | 0.44 | 4.30 | 2.37 | 1.73 | 0.00 | 0.00% | 0.08 | 0 | 27 | 3.15 | -1.00 | 0.01 | 0.00 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 28.50 | 0.94 | 4.80 | 2.87 | % | 0.10 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 29.00 | 1.44 | 5.30 | 3.37 | 3.23 | -0.37 | -10.28% | 0.12 | 1 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 29.50 | 1.94 | 5.80 | 3.87 | % | 0.13 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 30.00 | 2.44 | 6.30 | 4.37 | 4.14 | % | 0.15 | 1 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST | |
| 30.50 | 2.94 | 6.80 | 4.87 | % | 0.16 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 31.00 | 3.45 | 7.30 | 5.38 | % | 0.17 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 31.50 | 3.95 | 7.80 | 5.88 | % | 0.19 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 32.00 | 4.45 | 8.30 | 6.38 | % | 0.20 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 33.00 | 5.45 | 9.30 | 7.38 | % | 0.22 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 34.00 | 6.45 | 10.30 | 8.38 | % | 0.25 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 35.00 | 7.45 | 11.30 | 9.38 | % | 0.27 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 36.00 | 8.45 | 12.30 | 10.38 | % | 0.29 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 37.00 | 9.45 | 13.30 | 11.38 | % | 0.31 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 40.00 | 12.45 | 16.30 | 14.38 | % | 0.36 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST |