$28.25
-0.12-0.42%
À la clôture: Sep 4, 5:00 PM EST
$28.25
N/A
Après les heures: Sep 4, 6:41 PM EST
Warner Bros. Discovery Inc Chaîne d'Options
WBDNASDAQ
Warner Bros. Discovery Options
View Warner Bros. Discovery (WBD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.50
P/C Ratio (OI)
2.52
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid11.95
Ask15.4
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask2.23
volume0
Intrest0
Last Price12.47Sep 02, 2026
Change
-0%
Bid11
Ask14.4
volume0
Intrest1
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid9.9
Ask13.4
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask12.4
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price7.35Aug 06, 2026
Change
-0%
Bid7.2
Ask11.4
volume0
Intrest1
Strike
19
19
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid6.3
Ask10.4
volume0
Intrest0
Strike
20
20
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Last Price-
Change
-
Bid6.2
Ask9.4
volume0
Intrest0
Strike
21
21
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest304
Last Price-
Change
-
Bid4.2
Ask8.4
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid3.9
Ask7.9
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price3.35Jul 31, 2026
Change
-0%
Bid3.5
Ask7.4
volume0
Intrest1
Strike
23
23
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid2.72
Ask6.9
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid2.22
Ask6.4
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid1.72
Ask5.9
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price4.92Aug 25, 2026
Change
-0%
Bid1.22
Ask5.4
volume0
Intrest2
Strike
25
25
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest11
Last Price-
Change
-
Bid0.72
Ask4.9
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price2.8Aug 20, 2026
Change
-0%
Bid0.29
Ask4.05
volume0
Intrest12
Strike
26
26
Last Price0.23Aug 28, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest41
Last Price-
Change
-
Bid0.04
Ask3.95
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price1.8Sep 04, 2026
Change
0.6657.89%
Bid0.64
Ask2.81
volume3
Intrest40
Strike
27
27
Last Price0.02Sep 04, 2026
Change
0.0360%
Bid-
Ask0.51
volume1
Intrest34
Last Price0.87Sep 04, 2026
Change
0.6442.38%
Bid-
Ask2.95
volume30
Intrest2
Strike
27.5
27.5
Last Price0.05Sep 04, 2026
Change
0.0964.29%
Bid-
Ask0.1
volume70
Intrest2
Last Price0.74Sep 04, 2026
Change
0.1423.33%
Bid0.35
Ask2.55
volume2
Intrest75
Strike
28
28
Last Price0.15Sep 04, 2026
Change
0.0525%
Bid0.15
Ask0.25
volume214
Intrest642
Last Price0.2Sep 04, 2026
Change
0.1441.18%
Bid0.13
Ask0.24
volume44
Intrest244
Strike
28.5
28.5
Last Price0.4Sep 04, 2026
Change
0.024.76%
Bid-
Ask0.5
volume23
Intrest22
Last Price0.1Sep 04, 2026
Change
0.0216.67%
Bid0.05
Ask0.12
volume100
Intrest187
Strike
29
29
Last Price0.55Sep 04, 2026
Change
0.2161.76%
Bid-
Ask1.66
volume23
Intrest47
Last Price0.97Sep 04, 2026
Change
0.932325%
Bid0.02
Ask0.14
volume1
Intrest65
Strike
29.5
29.5
Last Price-
Change
-
Bid0.01
Ask3.4
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0675%
Bid0.01
Ask0.03
volume45
Intrest501
Strike
30
30
Last Price-
Change
-
Bid0.18
Ask3.9
volume0
Intrest0
Last Price0.04Sep 04, 2026
Change
0.03300%
Bid-
Ask0.03
volume21
Intrest89
Strike
30.5
30.5
Last Price-
Change
-
Bid0.6
Ask4.4
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest425
Strike
31
31
Last Price-
Change
-
Bid0.65
Ask4.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid1.15
Ask5.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid1.65
Ask5.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid2.64
Ask6.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid3.65
Ask7.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid4.65
Ask8.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.23
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid5.65
Ask9.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.23
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid6.65
Ask10.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.23
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid7.65
Ask11.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid9.65
Ask13.85
volume0
Intrest0