Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $26.24 as of 6/18/2026 12:38:42 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 | 10.50 | 11.70 | 11.10 | 11.41 | -0.61 | -5.08% | 0.74 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 1:58:56 PM EST |
| 17.00 | 8.00 | 11.55 | 9.78 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 18.00 | 7.30 | 10.55 | 8.93 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 19.00 | 6.35 | 9.55 | 7.95 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 20.00 | 5.50 | 8.55 | 7.03 | 7.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 1:58:56 PM EST |
| 21.00 | 4.45 | 7.55 | 6.00 | % | 0.29 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 22.00 | 2.65 | 6.55 | 4.60 | % | 0.21 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 23.00 | 1.75 | 5.55 | 3.65 | % | 0.16 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 23.50 | 1.33 | 5.05 | 3.19 | % | 0.14 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 24.00 | 0.90 | 4.60 | 2.75 | % | 0.11 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 24.50 | 0.76 | 4.10 | 2.43 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.83 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 1:58:56 PM EST |
| 25.00 | 0.75 | 3.65 | 2.20 | 1.42 | 0.00 | 0.00% | 0.09 | 0 | 51 | 1.71 | 0.99 | 0.02 | 0.00 | 6/17/2026 | 6/18/2026 1:58:56 PM EST |
| 25.50 | 0.00 | 3.15 | 1.58 | 0.40 | % | 0.06 | 3 | 0 | 1.55 | 0.98 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 1:58:56 PM EST | |
| 26.00 | 0.01 | 2.83 | 1.42 | 0.60 | -2.25 | -78.95% | 0.05 | 42 | 47 | 1.52 | 0.90 | 0.24 | -0.04 | 6/18/2026 | 6/18/2026 1:58:56 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | 0.73 | 0.47 | -0.06 | 6/15/2026 | 6/18/2026 1:58:56 PM EST |
| 27.00 | 0.02 | 0.25 | 0.14 | 0.21 | -0.13 | -38.24% | 0.01 | 873 | 28 | 0.11 | 0.46 | 0.62 | -0.04 | 6/18/2026 | 6/18/2026 1:58:56 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.01 | -0.21 | -95.46% | 0.01 | 8 | 47 | 0.24 | 0.19 | 0.44 | -0.02 | 6/18/2026 | 6/18/2026 1:58:56 PM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | 0.15 | -0.11 | -42.31% | 0.00 | 2 | 31 | 0.30 | 0.05 | 0.17 | -0.01 | 6/18/2026 | 6/18/2026 1:58:56 PM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.01 | 0.04 | 0.00 | 6/16/2026 | 6/18/2026 1:58:56 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.42 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 1:58:56 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 1:58:56 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 1:58:56 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 1:58:56 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 1:58:56 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 1:58:56 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 1:58:56 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 1:58:56 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 1:58:56 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 1:58:56 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 1:58:56 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 1:58:56 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 1:58:56 PM EST |
| 23.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 1:58:56 PM EST |
| 23.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.44 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 1:58:56 PM EST |
| 24.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.04 | -80.00% | 0.01 | 3 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 1:58:56 PM EST |
| 24.50 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.01 | 0.02 | 0.00 | 6/17/2026 | 6/18/2026 1:58:56 PM EST |
| 25.50 | 0.00 | 0.32 | 0.16 | 0.19 | % | 0.01 | 454 | 0 | 0.54 | -0.02 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 1:58:56 PM EST | |
| 26.00 | 0.22 | 0.30 | 0.26 | 0.28 | -0.17 | -37.78% | 0.01 | 249 | 107 | 0.36 | -0.10 | 0.24 | -0.04 | 6/18/2026 | 6/18/2026 1:58:56 PM EST |
| 26.50 | 0.45 | 0.78 | 0.62 | 0.50 | +0.10 | +25.00% | 0.02 | 45 | 33 | 0.48 | -0.27 | 0.47 | -0.06 | 6/18/2026 | 6/18/2026 1:58:56 PM EST |
| 27.00 | 0.01 | 0.85 | 0.43 | 0.67 | -0.25 | -27.18% | 0.02 | 571 | 216 | 0.48 | -0.54 | 0.62 | -0.04 | 6/18/2026 | 6/18/2026 1:58:56 PM EST |
| 27.50 | 0.01 | 3.25 | 1.63 | 1.06 | -0.22 | -17.19% | 0.06 | 30 | 46 | 1.84 | -0.81 | 0.44 | -0.02 | 6/18/2026 | 6/18/2026 1:58:56 PM EST |
| 28.00 | 0.55 | 3.70 | 2.13 | 1.87 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.94 | -0.95 | 0.17 | -0.01 | 6/12/2026 | 6/18/2026 1:58:56 PM EST |
| 28.50 | 0.91 | 4.15 | 2.53 | 2.50 | +0.65 | +35.14% | 0.09 | 1 | 51 | 2.03 | -0.99 | 0.04 | 0.00 | 6/18/2026 | 6/18/2026 1:58:56 PM EST |
| 29.00 | 1.11 | 4.60 | 2.86 | % | 0.10 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 29.50 | 1.30 | 5.15 | 3.23 | % | 0.11 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 30.00 | 1.88 | 5.65 | 3.77 | % | 0.13 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 30.50 | 2.46 | 6.10 | 4.28 | % | 0.14 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 31.00 | 2.95 | 6.60 | 4.78 | % | 0.15 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 31.50 | 3.40 | 7.15 | 5.28 | % | 0.17 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 32.00 | 3.90 | 7.60 | 5.75 | % | 0.18 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 32.50 | 4.35 | 8.15 | 6.25 | % | 0.19 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 33.00 | 4.90 | 8.65 | 6.78 | % | 0.21 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 34.00 | 5.80 | 9.65 | 7.73 | % | 0.23 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 35.00 | 6.95 | 10.65 | 8.80 | % | 0.25 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 36.00 | 7.85 | 11.60 | 9.73 | % | 0.27 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 37.00 | 8.95 | 12.65 | 10.80 | % | 0.29 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST | |||
| 40.00 | 11.90 | 15.70 | 13.80 | % | 0.35 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:56 PM EST |