Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $30.95 as of 10/6/2026 10:14:35 AM 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 | 14.05 | 17.50 | 15.78 | 16.05 | 0.00 | 0.00% | 1.05 | 0 | 1 | 0.00 | 0.94 | 0.00 | -0.70 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 18.00 | 11.40 | 14.20 | 12.80 | 13.07 | 0.00 | 0.00% | 0.71 | 0 | 5 | 0.00 | 0.91 | 0.00 | -0.92 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 19.00 | 10.30 | 14.30 | 12.30 | 12.46 | 0.00 | 0.00% | 0.65 | 0 | 3 | 0.00 | 0.90 | 0.00 | -1.00 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 20.00 | 9.35 | 13.30 | 11.33 | 11.54 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.00 | 0.89 | 0.00 | -1.07 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 21.00 | 8.30 | 11.05 | 9.68 | 10.07 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.00 | 0.88 | 0.01 | -1.14 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 22.00 | 7.35 | 10.15 | 8.75 | 9.13 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.00 | 0.87 | 0.01 | -1.21 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 22.50 | 6.80 | 9.60 | 8.20 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 16 | 0.00 | 0.87 | 0.01 | -1.20 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 23.00 | 6.35 | 9.20 | 7.78 | 7.94 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.00 | 0.86 | 0.01 | -1.27 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 23.50 | 5.55 | 10.00 | 7.78 | 7.79 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.00 | 0.86 | 0.01 | -1.31 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 24.00 | 5.25 | 9.50 | 7.38 | 7.36 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.00 | 0.85 | 0.01 | -1.34 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 24.50 | 4.75 | 9.00 | 6.88 | 6.83 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.00 | 0.85 | 0.01 | -1.37 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 25.00 | 4.35 | 8.50 | 6.43 | 6.51 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.00 | 0.84 | 0.01 | -1.40 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 25.50 | 3.80 | 8.00 | 5.90 | % | 0.23 | 0 | 0 | 0.00 | 0.84 | 0.01 | -1.43 | 10/6/2026 10:59:02 AM EST | |||
| 26.00 | 3.25 | 7.50 | 5.38 | 5.04 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.00 | 0.83 | 0.01 | -1.46 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 26.50 | 3.15 | 7.00 | 5.08 | % | 0.19 | 0 | 0 | 0.00 | 0.83 | 0.01 | -1.49 | 10/6/2026 10:59:02 AM EST | |||
| 27.00 | 2.40 | 6.50 | 4.45 | 4.12 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.00 | 0.82 | 0.01 | -1.51 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 27.50 | 1.01 | 5.50 | 3.26 | % | 0.12 | 0 | 0 | 0.00 | 0.81 | 0.01 | -1.54 | 10/6/2026 10:59:02 AM EST | |||
| 28.00 | 1.45 | 5.50 | 3.48 | 2.88 | 0.00 | 0.00% | 0.12 | 0 | 158 | 0.00 | 0.81 | 0.01 | -1.57 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 28.50 | 0.10 | 4.55 | 2.33 | % | 0.08 | 0 | 0 | 0.00 | 0.80 | 0.01 | -1.59 | 10/6/2026 10:59:02 AM EST | |||
| 29.00 | 1.86 | 2.01 | 1.94 | 1.96 | 0.00 | 0.00% | 0.07 | 0 | 3,771 | 0.00 | 0.80 | 0.01 | -1.62 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 29.50 | 1.40 | 1.52 | 1.46 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 3,891 | 0.00 | 0.79 | 0.01 | -1.64 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 30.00 | 1.00 | 1.02 | 1.01 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2,483 | 0.00 | 0.79 | 0.01 | -1.67 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 30.50 | 0.50 | 0.52 | 0.51 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 4,494 | 0.00 | 0.78 | 0.01 | -1.69 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,423 | 0.00 | 0.78 | 0.01 | -1.70 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,118 | 0.00 | 0.77 | 0.01 | -1.06 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,331 | 0.00 | 0.77 | 0.01 | -0.97 | 10/2/2026 | 10/6/2026 10:59:02 AM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,704 | 0.00 | 0.75 | 0.01 | -1.02 | 10/2/2026 | 10/6/2026 10:59:02 AM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.73 | 0.02 | -1.04 | 10/6/2026 10:59:02 AM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.71 | 0.02 | -1.07 | 10/6/2026 10:59:02 AM EST | |||
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.70 | 0.02 | -1.09 | 9/29/2026 | 10/6/2026 10:59:02 AM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.68 | 0.02 | -1.12 | 9/23/2026 | 10/6/2026 10:59:02 AM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.66 | 0.02 | -1.14 | 10/6/2026 10:59:02 AM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.64 | 0.02 | -1.16 | 10/6/2026 10:59:02 AM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.62 | 0.02 | -1.18 | 10/6/2026 10:59:02 AM 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 | 0.00 | -0.06 | 0.00 | -0.70 | 10/6/2026 10:59:02 AM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | -0.09 | 0.00 | -0.92 | 10/2/2026 | 10/6/2026 10:59:02 AM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | -0.10 | 0.00 | -1.00 | 9/16/2026 | 10/6/2026 10:59:02 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.86 | -0.11 | 0.00 | -1.07 | 9/23/2026 | 10/6/2026 10:59:02 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.68 | -0.12 | 0.01 | -1.14 | 9/17/2026 | 10/6/2026 10:59:02 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 508 | 2.51 | -0.13 | 0.01 | -1.21 | 9/30/2026 | 10/6/2026 10:59:02 AM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 3.11 | -0.13 | 0.01 | -1.20 | 10/6/2026 10:59:02 AM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 801 | 2.34 | -0.14 | 0.01 | -1.27 | 9/30/2026 | 10/6/2026 10:59:02 AM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.26 | -0.14 | 0.01 | -1.31 | 10/6/2026 10:59:02 AM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 294 | 2.18 | -0.15 | 0.01 | -1.34 | 9/30/2026 | 10/6/2026 10:59:02 AM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | -0.15 | 0.01 | -1.37 | 9/30/2026 | 10/6/2026 10:59:02 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 339 | 2.03 | -0.16 | 0.01 | -1.40 | 9/30/2026 | 10/6/2026 10:59:02 AM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.95 | -0.16 | 0.01 | -1.43 | 10/6/2026 10:59:02 AM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.88 | -0.17 | 0.01 | -1.46 | 9/30/2026 | 10/6/2026 10:59:02 AM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.81 | -0.17 | 0.01 | -1.49 | 10/6/2026 10:59:02 AM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.74 | -0.18 | 0.01 | -1.51 | 10/2/2026 | 10/6/2026 10:59:02 AM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.81 | -0.19 | 0.01 | -1.54 | 10/2/2026 | 10/6/2026 10:59:02 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.60 | -0.19 | 0.01 | -1.57 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 1.53 | -0.20 | 0.01 | -1.59 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,821 | 1.47 | -0.20 | 0.01 | -1.62 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.40 | -0.21 | 0.01 | -1.64 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,034 | 1.33 | -0.21 | 0.01 | -1.67 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 30.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 629 | 1.37 | -0.22 | 0.01 | -1.69 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.33 | -0.22 | 0.01 | -1.70 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 31.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.46 | -0.23 | 0.01 | -1.06 | 10/6/2026 10:59:02 AM EST | |||
| 32.00 | 0.00 | 3.45 | 1.73 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 5.15 | -0.23 | 0.01 | -0.97 | 10/5/2026 | 10/6/2026 10:59:02 AM EST |
| 33.00 | 0.10 | 4.55 | 2.33 | % | 0.07 | 0 | 0 | 3.54 | -0.25 | 0.01 | -1.02 | 10/6/2026 10:59:02 AM EST | |||
| 34.00 | 0.60 | 5.05 | 2.83 | % | 0.08 | 0 | 0 | 3.86 | -0.27 | 0.02 | -1.04 | 10/6/2026 10:59:02 AM EST | |||
| 35.00 | 1.60 | 6.05 | 3.83 | % | 0.11 | 0 | 0 | 4.41 | -0.29 | 0.02 | -1.07 | 10/6/2026 10:59:02 AM EST | |||
| 36.00 | 2.56 | 7.05 | 4.81 | % | 0.13 | 0 | 0 | 4.83 | -0.30 | 0.02 | -1.09 | 10/6/2026 10:59:02 AM EST | |||
| 37.00 | 3.55 | 8.05 | 5.80 | % | 0.16 | 0 | 0 | 5.20 | -0.32 | 0.02 | -1.12 | 10/6/2026 10:59:02 AM EST | |||
| 38.00 | 4.55 | 9.05 | 6.80 | % | 0.18 | 0 | 0 | 5.53 | -0.34 | 0.02 | -1.14 | 10/6/2026 10:59:02 AM EST | |||
| 39.00 | 5.55 | 10.05 | 7.80 | % | 0.20 | 0 | 0 | 5.84 | -0.36 | 0.02 | -1.16 | 10/6/2026 10:59:02 AM EST | |||
| 40.00 | 6.55 | 11.05 | 8.80 | % | 0.22 | 0 | 0 | 6.12 | -0.38 | 0.02 | -1.18 | 10/6/2026 10:59:02 AM EST |