Free Trial

Warner Bros. Discovery (WBD) Options Chain & Prices

Warner Bros. Discovery logo
$19.33 +0.63 (+3.37%)
Closing price 09/19/2025 04:00 PM Eastern
Extended Trading
$19.33 0.00 (0.00%)
As of 04:34 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

WBD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$15.50$0.043Put5122105109
(+2)
94.81%
(+0.84%)
-0.04096712
9/26/2025$15.50$3.883Call1 - 181
(-37)
94.81%
(+0.84%)
0.9605611
9/26/2025$16.00$0.062Put12458273841
(+107)
90.05%
(-0.26%)
-0.0580632
9/26/2025$16.00$3.401Call1 - 1448
(-57)
90.05%
(-0.26%)
0.9434571
9/26/2025$16.50$0.089Put638271170741
(+296)
85.69%
(-1.57%)
-0.082737235
9/26/2025$16.50$2.928Call422148
(+10)
88.45%
(+1.19%)
0.9187053
9/26/2025$17.00$0.132Put5662053132741
(+78)
82.98%
(-1.96%)
-0.11805763
9/26/2025$17.00$2.470Call58131205298
(-16)
81.85%
(-3.09%)
0.88323950
9/26/2025$17.50$0.196Put1,1231786433876
(+180)
78.65%
(-4.85%)
-0.16749130
9/26/2025$17.50$2.033Call781832171297
(-137)
78.65%
(-2.01%)
0.83358690
9/26/2025$18.00$0.293Put16,0676,2965,4154106
(+3331)
79.51%
(-3.33%)
-0.233809885
9/26/2025$18.00$1.630Call1,39667049619427
(+483)
74.28%
(-8.62%)
0.766976131
9/26/2025$19.00$0.632Put7,2532,3632,393436
(+26)
73.55%
(-10.57%)
-0.412282591
9/26/2025$19.00$0.968Call3,7811,1661,2438790
(+1011)
78.39%
(-7.45%)
0.587793411
9/26/2025$20.00$1.205Put83534143
(+55)
91.15%
(+3.31%)
-0.60316328
9/26/2025$20.00$0.540Call11,8025,6642,51412991
(+2789)
78.91%
(-7.68%)
0.396275830
9/26/2025$21.00$1.967Put3434 - 14
(+0)
80.88%
(-11.92%)
-0.7490912
9/26/2025$21.00$0.303Call1,2524784151001
(-43)
76.29%
(-16.51%)
0.249904146
9/26/2025$22.00$0.177Call1,2954403691424
(+67)
85.81%
(-12.43%)
0.156471105
9/26/2025$23.00$3.772Put105 - - 0
(+0)
92.45%
(-11.29%)
-0.8986523
9/26/2025$23.00$0.109Call5,2921,9942,12721539
(+109)
92.45%
(-11.29%)
0.100036236
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:WBD) was last updated on 9/22/2025 by MarketBeat.com Staff
From Our Partners