Dark

WBD
Warner Bros. Discovery, Inc. Series A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 2:18:43 PM EDT

27.10USD+0.800%(+0.21)7,764,797

27.10Bid 27.11Ask 0.01Spread

Pre-market

Aug 11, 2026 9:27:30 AM EDT

26.93USD+0.149%(+0.04)3,931

After-hours

Aug 10, 2026 4:54:30 PM EDT

26.89USD+0.019%(0.00)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
54,323	164,492	3,585	401,720

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
42 C	0.07	-22.22%	31	32	12-12	WBD260918C00042000
40 C	0.05	0.00%	100	102	01-08	WBD260918C00040000
39 C	0	0%	0			WBD260918C00039000
38 C	0	0%	0			WBD260918C00038000
37 C	0.01	-96.00%	2	147	01-26	WBD260918C00037000
36 C	0	0%	0			WBD260918C00036000
35 C	0.01	-75.00%	1	772	06-01	WBD260918C00035000
34 C	0	0%	0			WBD260918C00034000
33 C	0	0%	0			WBD260918C00033000
32 C	0.01	-50.00%	20	5,506	08-03	WBD260918C00032000
31 C	0.02	+100.00%	30	28,950	08-10	WBD260918C00031000
30 C	0.10	-9.09%	70	42,245	08-10	WBD260918C00030000
29 C	0.20	-16.67%	428	33,984	08-10	WBD260918C00029000
28 C	0.38	+26.67%	7,737	52,754	08-10	WBD260918C00028000
27 C	0.64	+18.52%	603	17,403	08-10	WBD260918C00027000
26 C	1.20	+41.18%	1,869	1,992	08-10	WBD260918C00026000
25 C	2.22	+26.86%	9	19,211	08-10	WBD260918C00025000
24 C	2.10	-40.68%	1	12	07-28	WBD260918C00024000
23 C	3.37	+0.60%	1	36	08-06	WBD260918C00023000
22 C	5.45	-6.36%	3	262	06-23	WBD260918C00022000
21 C	6.00	-17.24%	1	101	07-10	WBD260918C00021000
20 C	6.88	+10.61%	1	7,974	08-07	WBD260918C00020000
19 C	7.50	0%	40	40	07-07	WBD260918C00019000
18 C	9.37	+7.70%	12	17	06-15	WBD260918C00018000
17 C	9.41	+4.56%	1	413	07-24	WBD260918C00017000
16 C	10.75	-4.44%	2	4,850	08-07	WBD260918C00016000
15 C	11.10	-10.48%	6	677	07-22	WBD260918C00015000
12 C	14.41	-6.43%	2	921	06-18	WBD260918C00012000
10 C	15.57	-7.60%	1	367	07-28	WBD260918C00010000
7 C	16.60	+32.80%	2	10	11-26	WBD260918C00007000
5 C	22.23	-8.89%	1	11	04-07	WBD260918C00005000
4 C	0	0%	0			WBD260918C00004000
3 C	0	0%	0			WBD260918C00003000
2 C	25.25	+0.60%	3	26	04-24	WBD260918C00002000
1 C	0	0%	0			WBD260918C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
42 P	0	0%	0			WBD260918P00042000
40 P	0	0%	0			WBD260918P00040000
39 P	0	0%	0			WBD260918P00039000
38 P	0	0%	0			WBD260918P00038000
37 P	8.95	-21.83%	1	1	12-18	WBD260918P00037000
36 P	0	0%	0			WBD260918P00036000
35 P	0	0%	0			WBD260918P00035000
34 P	0	0%	0			WBD260918P00034000
33 P	6.15	0%	2	0	04-27	WBD260918P00033000
32 P	3.82	+49.80%	71	31	01-22	WBD260918P00032000
31 P	3.60	+4.65%	3	3	04-06	WBD260918P00031000
30 P	3.42	-25.97%	3	25	08-07	WBD260918P00030000
29 P	2.86	+18.18%	10	281	08-06	WBD260918P00029000
28 P	1.86	-26.77%	15	3,244	08-03	WBD260918P00028000
27 P	0.60	-57.14%	7	15,278	08-10	WBD260918P00027000
26 P	0.31	-22.50%	401	25,109	08-10	WBD260918P00026000
25 P	0.11	+10.00%	2,487	29,245	08-10	WBD260918P00025000
24 P	0.11	+37.50%	23	3,832	08-06	WBD260918P00024000
23 P	0.05	-80.00%	113	2,440	08-10	WBD260918P00023000
22 P	0.05	0.00%	5,000	40,666	08-06	WBD260918P00022000
21 P	0.03	-40.00%	763	218,428	08-10	WBD260918P00021000
20 P	0.02	-66.67%	2	24,820	08-06	WBD260918P00020000
19 P	0.30	+20.00%	4	10	06-05	WBD260918P00019000
18 P	0	0%	0			WBD260918P00018000
17 P	0.02	0.00%	100	759	07-27	WBD260918P00017000
16 P	0.02	0%	6,000	6,000	07-31	WBD260918P00016000
15 P	0.05	-54.55%	30,002	30,221	06-09	WBD260918P00015000
12 P	0.01	-98.04%	1	3,337	08-07	WBD260918P00012000
10 P	0.02	+100.00%	100	936	06-12	WBD260918P00010000
7 P	0.01	-50.00%	2	551	04-15	WBD260918P00007000
5 P	0	0%	0			WBD260918P00005000
4 P	0	0%	0			WBD260918P00004000
3 P	0	0%	0			WBD260918P00003000
2 P	0	0%	0			WBD260918P00002000
1 P	0.01	0.00%	11	88	06-10	WBD260918P00001000

.dark-mode .m5S4Mn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m5S4Mn{ color: #333333; background-color: white; border: 2px solid #333333; }WBDWarner Bros. Discovery, Inc. Series A Common Stockstock NASDAQ