Dark

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

At Close

Aug 11, 2026 3:25:29 PM EDT

27.10USD+0.875%(+0.23)14,767,973

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:27:30 AM EDT

26.93USD+0.223%(+0.06)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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,577	12,178	185	217,650

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
42 C	0.05	-16.67%	80	171	06-15	WBD261218C00042000
41 C	0	0%	0			WBD261218C00041000
40 C	0	0%	0			WBD261218C00040000
39 C	0	0%	0			WBD261218C00039000
38 C	0	0%	0			WBD261218C00038000
37 C	0.09	0.00%	3	282	02-18	WBD261218C00037000
36 C	0	0%	0			WBD261218C00036000
35 C	0.03	+50.00%	35	542	08-06	WBD261218C00035000
34 C	0	0%	0			WBD261218C00034000
33 C	0	0%	0			WBD261218C00033000
32 C	0.01	-85.71%	21	750	07-27	WBD261218C00032000
31 C	0.14	0.00%	41	1,000	08-10	WBD261218C00031000
30 C	0.35	+133.33%	110	2,015	08-10	WBD261218C00030000
29 C	0.55	-19.12%	52	6,779	08-10	WBD261218C00029000
28 C	1.00	+42.86%	3	639	08-10	WBD261218C00028000
27 C	1.50	-3.23%	12	3,711	08-10	WBD261218C00027000
26 C	2.10	+17.32%	31	27	08-07	WBD261218C00026000
25 C	2.10	-24.46%	1	1,423	08-05	WBD261218C00025000
24 C	5.20	-4.76%	2	7	06-02	WBD261218C00024000
23 C	0	0%	0			WBD261218C00023000
22 C	5.66	-12.92%	1	256	07-23	WBD261218C00022000
21 C	6.32	-11.48%	8	14	07-23	WBD261218C00021000
20 C	6.55	-8.77%	1	2,095	07-27	WBD261218C00020000
19 C	7.82	-11.64%	2	3	07-23	WBD261218C00019000
18 C	9.50	-1.55%	10	14	08-03	WBD261218C00018000
17 C	8.55	-22.27%	1	1,434	06-29	WBD261218C00017000
16 C	11.63	0%	1	1	05-29	WBD261218C00016000
15 C	11.20	-3.86%	3	1,706	07-31	WBD261218C00015000
14 C	13.69	+1.41%	49	52	06-02	WBD261218C00014000
12 C	14.60	+2.10%	28	1,777	08-07	WBD261218C00012000
10 C	15.70	-11.50%	5	1,375	07-29	WBD261218C00010000
7 C	20.00	-2.20%	1	543	06-22	WBD261218C00007000
5 C	23.10	-2.12%	2	132	01-28	WBD261218C00005000
4 C	6.24	+38.67%	1	1	05-28	WBD261218C00004000
3 C	24.25	+174.01%	1	5	05-27	WBD261218C00003000
2 C	0	0%	0			WBD261218C00002000
1 C	8.20	+6.49%	1	1	06-10	WBD261218C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
42 P	0	0%	0			WBD261218P00042000
41 P	0	0%	0			WBD261218P00041000
40 P	0	0%	0			WBD261218P00040000
39 P	0	0%	0			WBD261218P00039000
38 P	0	0%	0			WBD261218P00038000
37 P	0	0%	0			WBD261218P00037000
36 P	0	0%	0			WBD261218P00036000
35 P	0	0%	0			WBD261218P00035000
34 P	0	0%	0			WBD261218P00034000
33 P	0	0%	0			WBD261218P00033000
32 P	3.50	+12.90%	1	1	03-02	WBD261218P00032000
31 P	4.89	0%	52	51	07-09	WBD261218P00031000
30 P	4.60	+17.95%	12	71	07-28	WBD261218P00030000
29 P	3.49	0%	50	50	07-09	WBD261218P00029000
28 P	2.76	+0.73%	1	12	06-23	WBD261218P00028000
27 P	1.46	-11.52%	14	16,164	08-07	WBD261218P00027000
26 P	1.40	-48.15%	1	436	08-05	WBD261218P00026000
25 P	0.65	-7.14%	7	31,638	08-10	WBD261218P00025000
24 P	0.61	+35.56%	100	10,490	08-10	WBD261218P00024000
23 P	0.40	-11.11%	39	6,349	08-07	WBD261218P00023000
22 P	0.90	+3.45%	5,006	21,494	08-04	WBD261218P00022000
21 P	0.59	-26.25%	93	100	08-04	WBD261218P00021000
20 P	0.24	+20.00%	1	97,010	08-10	WBD261218P00020000
19 P	0.20	-60.00%	300	5,037	08-04	WBD261218P00019000
18 P	0.25	-40.48%	363	5,244	08-04	WBD261218P00018000
17 P	0.05	-88.89%	1	4,086	08-06	WBD261218P00017000
16 P	0.05	0%	1	1	08-06	WBD261218P00016000
15 P	0.03	0.00%	100	9,848	08-10	WBD261218P00015000
14 P	0	0%	0			WBD261218P00014000
12 P	0.07	-50.00%	1	1,204	07-31	WBD261218P00012000
10 P	0.02	-71.43%	3	1,431	07-27	WBD261218P00010000
7 P	0.01	-66.67%	1	2,025	06-24	WBD261218P00007000
5 P	0.03	0.00%	100	4,300	06-05	WBD261218P00005000
4 P	0.01	-50.00%	40	266	12-17	WBD261218P00004000
3 P	0.01	0.00%	1	507	07-24	WBD261218P00003000
2 P	0	0%	0			WBD261218P00002000
1 P	0.04	0%	20	20	07-17	WBD261218P00001000

.dark-mode .VvXlm8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VvXlm8{ color: #333333; background-color: white; border: 2px solid #333333; }WBDWarner Bros. Discovery, Inc. Series A Common Stockstock NASDAQ