Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.80 as of 9/18/2026 8:30:32 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 | 11.00 | 14.95 | 12.98 | % | 0.87 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 16.00 | 10.00 | 13.95 | 11.98 | 12.54 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.65 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:59 PM EST |
| 17.00 | 9.00 | 12.95 | 10.98 | % | 0.65 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 18.00 | 8.00 | 11.95 | 9.98 | % | 0.55 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 19.00 | 7.00 | 10.95 | 8.98 | % | 0.47 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 20.00 | 6.00 | 9.95 | 7.98 | 8.94 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:59 PM EST |
| 21.00 | 5.00 | 8.95 | 6.98 | % | 0.33 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 22.00 | 4.00 | 7.95 | 5.98 | % | 0.27 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 22.50 | 3.70 | 7.45 | 5.58 | % | 0.25 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 23.00 | 3.00 | 6.95 | 4.98 | 5.19 | 0.00 | 0.00% | 0.22 | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:59 PM EST |
| 23.50 | 2.51 | 6.45 | 4.48 | % | 0.19 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 24.00 | 2.60 | 5.95 | 4.28 | 6.15 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:59 PM EST |
| 24.50 | 1.52 | 5.45 | 3.49 | % | 0.14 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 25.00 | 1.04 | 4.95 | 3.00 | % | 0.12 | 0 | 0 | 2.37 | 0.99 | 0.06 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 25.50 | 0.70 | 4.50 | 2.60 | % | 0.10 | 0 | 0 | 2.21 | 0.98 | 0.10 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 26.00 | 0.24 | 4.05 | 2.15 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.08 | 0.86 | 0.15 | -0.02 | 8/24/2026 | 9/18/2026 3:59:59 PM EST |
| 26.50 | 0.70 | 3.55 | 2.13 | % | 0.08 | 0 | 0 | 1.95 | 0.83 | 0.21 | -0.02 | 9/18/2026 3:59:59 PM EST | |||
| 27.00 | 0.46 | 1.67 | 1.07 | 1.14 | -0.60 | -34.49% | 0.04 | 28 | 34 | 0.85 | 0.70 | 0.25 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 1.69 | 0.85 | 0.87 | % | 0.03 | 125 | 0 | 1.04 | 0.57 | 0.28 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST | |
| 28.00 | 0.45 | 0.54 | 0.50 | 0.43 | -0.28 | -39.44% | 0.02 | 207 | 186 | 0.41 | 0.43 | 0.28 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 28.50 | 0.25 | 0.38 | 0.32 | 0.32 | -0.18 | -36.00% | 0.01 | 116 | 19 | 0.41 | 0.30 | 0.25 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 29.00 | 0.17 | 0.25 | 0.21 | 0.22 | -0.08 | -26.67% | 0.01 | 834 | 7,933 | 0.43 | 0.19 | 0.19 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 29.50 | 0.02 | 0.36 | 0.19 | 0.14 | 0.00 | 0.00% | 0.01 | 1 | 155 | 0.46 | 0.12 | 0.14 | -0.02 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 30.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 726 | 0.37 | 0.07 | 0.09 | -0.01 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 30.50 | 0.01 | 0.38 | 0.20 | 0.01 | -0.04 | -80.00% | 0.01 | 65 | 47 | 0.59 | 0.04 | 0.05 | -0.01 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,711 | 0.43 | 0.02 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 9/18/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 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 | 5.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.59 | -0.01 | 0.06 | 0.00 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.13 | -0.02 | 0.10 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 26.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 43 | 0.32 | -0.14 | 0.15 | -0.02 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 26.50 | 0.00 | 1.79 | 0.90 | % | 0.03 | 0 | 0 | 1.56 | -0.17 | 0.21 | -0.02 | 9/18/2026 3:59:59 PM EST | |||
| 27.00 | 0.08 | 0.94 | 0.51 | 0.23 | +0.13 | +130.00% | 0.02 | 293 | 458 | 0.52 | -0.30 | 0.25 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 27.50 | 0.25 | 0.50 | 0.38 | 0.32 | +0.07 | +28.00% | 0.01 | 1,823 | 4,003 | 0.30 | -0.43 | 0.28 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 28.00 | 0.08 | 0.73 | 0.41 | 0.70 | +0.33 | +89.19% | 0.01 | 33 | 41 | 0.77 | -0.57 | 0.28 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 28.50 | 0.03 | 2.59 | 1.31 | 0.83 | +0.16 | +23.89% | 0.05 | 6 | 20 | 1.39 | -0.70 | 0.25 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 29.00 | 0.07 | 3.50 | 1.79 | 1.20 | -0.04 | -3.23% | 0.06 | 1 | 2 | 1.79 | -0.81 | 0.19 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 29.50 | 0.16 | 3.90 | 2.03 | % | 0.07 | 0 | 0 | 1.84 | -0.88 | 0.14 | -0.02 | 9/18/2026 3:59:59 PM EST | |||
| 30.00 | 0.46 | 4.35 | 2.41 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 30 | 1.92 | -0.93 | 0.09 | -0.01 | 8/13/2026 | 9/18/2026 3:59:59 PM EST |
| 30.50 | 1.29 | 4.80 | 3.05 | % | 0.10 | 0 | 0 | 2.03 | -0.96 | 0.05 | -0.01 | 9/18/2026 3:59:59 PM EST | |||
| 31.00 | 1.50 | 5.30 | 3.40 | 3.07 | +0.22 | +7.72% | 0.11 | 164 | 572 | 2.10 | -0.98 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 31.50 | 1.62 | 5.80 | 3.71 | % | 0.12 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 32.00 | 2.12 | 6.30 | 4.21 | % | 0.13 | 0 | 0 | 2.29 | -1.00 | 0.01 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 33.00 | 3.10 | 7.30 | 5.20 | % | 0.16 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 34.00 | 4.10 | 8.30 | 6.20 | % | 0.18 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 35.00 | 5.10 | 9.30 | 7.20 | % | 0.21 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 36.00 | 6.10 | 10.30 | 8.20 | % | 0.23 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 37.00 | 7.10 | 11.30 | 9.20 | % | 0.25 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 38.00 | 8.10 | 12.30 | 10.20 | % | 0.27 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 40.00 | 10.25 | 14.30 | 12.28 | % | 0.31 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST |