Dark

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

At Close

Sep 28, 2026 3:59:55 PM EDT

30.89USD+0.081%(+0.03)43,621,226

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 8:01:30 AM EDT

30.86USD-0.119%(-0.04)500

After-hours

Sep 28, 2026 4:40:30 PM EDT

30.87USD-0.039%(-0.01)75,699

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
213,842	47,583	1,084	828,466

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0	0%	0			WBD261016C00040000
39.00 C	0	0%	0			WBD261016C00039000
38.00 C	0	0%	0			WBD261016C00038000
37.00 C	0	0%	0			WBD261016C00037000
36.00 C	0	0%	0			WBD261016C00036000
35.00 C	0	0%	0			WBD261016C00035000
34.00 C	0	0%	0			WBD261016C00034000
33.00 C	0.03	-80.00%	17	32	08-12	WBD261016C00033000
32.00 C	0.01	-50.00%	305	13,379	09-21	WBD261016C00032000
31.50 C	0.01	0.00%	3,089	3,464	09-25	WBD261016C00031500
31.00 C	0.01	-50.00%	1,049	30,708	09-25	WBD261016C00031000
30.50 C	0.49	0.00%	31	5,144	09-25	WBD261016C00030500
30.00 C	0.95	-1.04%	400	49,617	09-25	WBD261016C00030000
29.50 C	1.40	+1,300.00%	100	400	09-23	WBD261016C00029500
29.00 C	1.94	-2.02%	93	93,013	09-25	WBD261016C00029000
28.50 C	2.71	+18.34%	2	16	09-22	WBD261016C00028500
28.00 C	2.86	-1.04%	1	42,646	09-25	WBD261016C00028000
27.50 C	0	0%	0			WBD261016C00027500
27.00 C	3.89	-1.52%	31	10,876	09-24	WBD261016C00027000
26.50 C	0	0%	0			WBD261016C00026500
26.00 C	4.85	0.00%	1	3,676	09-22	WBD261016C00026000
25.50 C	0	0%	0			WBD261016C00025500
25.00 C	5.75	+74.24%	5	8,165	09-21	WBD261016C00025000
24.50 C	0	0%	0			WBD261016C00024500
24.00 C	6.58	+35.67%	20	260	09-21	WBD261016C00024000
23.50 C	0	0%	0			WBD261016C00023500
23.00 C	3.96	-20.80%	1	3	07-21	WBD261016C00023000
22.50 C	0	0%	0			WBD261016C00022500
22.00 C	6.25	+11.61%	10	10	08-18	WBD261016C00022000
21.00 C	5.57	-29.40%	8	8	07-23	WBD261016C00021000
20.00 C	10.60	+30.86%	5	8	09-21	WBD261016C00020000
19.00 C	0	0%	0			WBD261016C00019000
18.00 C	0	0%	0			WBD261016C00018000
15.00 C	0	0%	0			WBD261016C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	9.48	0%	1	1	09-21	WBD261016P00040000
39.00 P	0	0%	0			WBD261016P00039000
38.00 P	0	0%	0			WBD261016P00038000
37.00 P	0	0%	0			WBD261016P00037000
36.00 P	0	0%	0			WBD261016P00036000
35.00 P	0	0%	0			WBD261016P00035000
34.00 P	0	0%	0			WBD261016P00034000
33.00 P	0	0%	0			WBD261016P00033000
32.00 P	0	0%	0			WBD261016P00032000
31.50 P	0	0%	0			WBD261016P00031500
31.00 P	0.14	-22.22%	10	1,083	09-25	WBD261016P00031000
30.50 P	0.15	+25.00%	9	149	09-25	WBD261016P00030500
30.00 P	0.08	-46.67%	69	1,270	09-25	WBD261016P00030000
29.50 P	0.02	-81.82%	10	255	09-25	WBD261016P00029500
29.00 P	0.03	-72.73%	51	417	09-25	WBD261016P00029000
28.50 P	0.05	0%	49	45	09-22	WBD261016P00028500
28.00 P	0.05	+25.00%	16	54,735	09-25	WBD261016P00028000
27.50 P	0.04	-63.64%	36	17	09-25	WBD261016P00027500
27.00 P	0.06	+20.00%	70	129,394	09-25	WBD261016P00027000
26.50 P	0.02	0.00%	101	126	09-25	WBD261016P00026500
26.00 P	0.04	0.00%	503	56,203	09-25	WBD261016P00026000
25.50 P	0.03	0.00%	160	118	09-25	WBD261016P00025500
25.00 P	0.02	0.00%	10,025	216,321	09-25	WBD261016P00025000
24.50 P	0.02	-77.78%	200	240	09-24	WBD261016P00024500
24.00 P	0.03	+50.00%	10	19,221	09-23	WBD261016P00024000
23.50 P	0.01	0%	94	94	09-22	WBD261016P00023500
23.00 P	0.04	+300.00%	216	17,697	09-23	WBD261016P00023000
22.50 P	0.01	0%	3	3	09-22	WBD261016P00022500
22.00 P	0.02	0.00%	6	1,185	09-24	WBD261016P00022000
21.00 P	0.01	-50.00%	19	1,761	09-24	WBD261016P00021000
20.00 P	0.01	0.00%	480	312,575	09-25	WBD261016P00020000
19.00 P	0.01	-80.00%	38	16,640	09-23	WBD261016P00019000
18.00 P	0	0%	0			WBD261016P00018000
15.00 P	0	0%	0			WBD261016P00015000

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