$28.12
-0.13-0.46%
À la clôture: Sep 8, 5:00 PM EST
$28.09
-0.0259-0.09%
Après les heures: 6:53 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)
0.82
P/C Ratio (OI)
2.46
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 Price13.18Sep 08, 2026
Change
-
Bid12.25
Ask15.25
volume8
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price12.2Sep 08, 2026
Change
0.272.17%
Bid11.4
Ask14.25
volume1
Intrest1
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price11.19Sep 08, 2026
Change
-
Bid10.3
Ask13.25
volume9
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.2Sep 08, 2026
Change
-
Bid9.35
Ask12.25
volume10
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price8.45Sep 08, 2026
Change
1.114.97%
Bid8.15
Ask11.3
volume1
Intrest1
Strike
19
19
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price8.2Sep 08, 2026
Change
-
Bid7.25
Ask10.25
volume1
Intrest0
Strike
20
20
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Last Price7.2Sep 08, 2026
Change
-
Bid6.35
Ask9.25
volume4
Intrest0
Strike
21
21
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest304
Last Price6.2Sep 08, 2026
Change
-
Bid5.35
Ask8.25
volume2
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid4.1
Ask7.8
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price3.35Jul 31, 2026
Change
-0%
Bid3.45
Ask7.3
volume0
Intrest1
Strike
23
23
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest10
Last Price-
Change
-
Bid3
Ask6.75
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid2.51
Ask6.3
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid1.9
Ask5.8
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price4.92Aug 25, 2026
Change
-0%
Bid1.3
Ask5.3
volume0
Intrest2
Strike
25
25
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest11
Last Price2.84Sep 08, 2026
Change
-
Bid1.31
Ask4.8
volume1
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price2.8Aug 20, 2026
Change
-0%
Bid0.9
Ask4.05
volume0
Intrest12
Strike
26
26
Last Price0.23Aug 28, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest41
Last Price1.92Sep 08, 2026
Change
-
Bid0.01
Ask3.8
volume1
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price1.18Sep 08, 2026
Change
0.6234.44%
Bid0.57
Ask3.3
volume10
Intrest40
Strike
27
27
Last Price0.03Sep 08, 2026
Change
0.0150%
Bid-
Ask0.03
volume31
Intrest35
Last Price0.87Sep 04, 2026
Change
-0%
Bid0.13
Ask2.8
volume0
Intrest32
Strike
27.5
27.5
Last Price0.08Sep 08, 2026
Change
0.0360%
Bid-
Ask0.1
volume4
Intrest55
Last Price0.34Sep 08, 2026
Change
0.454.05%
Bid0.25
Ask1.16
volume78
Intrest77
Strike
28
28
Last Price0.22Sep 08, 2026
Change
0.0746.67%
Bid0.01
Ask0.25
volume104
Intrest727
Last Price0.13Sep 08, 2026
Change
0.0735%
Bid0.09
Ask0.19
volume593
Intrest288
Strike
28.5
28.5
Last Price0.4Sep 04, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest43
Last Price0.08Sep 08, 2026
Change
0.0220%
Bid0.06
Ask0.1
volume910
Intrest222
Strike
29
29
Last Price0.93Sep 08, 2026
Change
0.3869.09%
Bid0.23
Ask3.05
volume2
Intrest48
Last Price0.03Sep 08, 2026
Change
0.9496.91%
Bid0.01
Ask0.03
volume21
Intrest65
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
0.0150%
Bid-
Ask0.02
volume193
Intrest532
Strike
30
30
Last Price-
Change
-
Bid0.08
Ask4
volume0
Intrest0
Last Price0.03Sep 08, 2026
Change
0.0125%
Bid-
Ask0.02
volume2
Intrest110
Strike
30.5
30.5
Last Price-
Change
-
Bid1.4
Ask4.5
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest425
Strike
31
31
Last Price-
Change
-
Bid2.01
Ask4.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid1.5
Ask5.45
volume0
Intrest0
Last Price0.02Sep 08, 2026
Change
-
Bid-
Ask0.02
volume2
Intrest0
Strike
32
32
Last Price-
Change
-
Bid2.8
Ask5.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid3.85
Ask6.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid4.7
Ask7.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid5.6
Ask8.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid6.3
Ask9.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid7.75
Ask10.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid8.85
Ask11.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid10.8
Ask13.95
volume0
Intrest0