$28.55
0.321.13%
al cierre: Aug 21, 5:00 PM EST
$28.75
0.200.7%
After hour: 7:52 PM EST
Warner Bros. Discovery Inc Cadena de Opciones
WBDNASDAQ
Warner Bros. Discovery Options
View Warner Bros. Discovery (WBD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.12
P/C Ratio (OI)
2.48
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid12
Ask15.7
volume0
Intrest0
Strike
15
15
Last Price0.03Aug 21, 2026
Change
0.4393.48%
Bid-
Ask0.03
volume998
Intrest73
Last Price12.17Aug 20, 2026
Change
-0%
Bid11.05
Ask14.7
volume0
Intrest1
Strike
16
16
Last Price0.16Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid10.35
Ask13.7
volume0
Intrest0
Strike
17
17
Last Price0.18Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price-
Change
-
Bid9
Ask12.7
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid7.5
Ask11.7
volume0
Intrest0
Strike
19
19
Last Price0.17Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price7.01Aug 10, 2026
Change
-0%
Bid6.5
Ask10.7
volume0
Intrest1
Strike
20
20
Last Price0.13Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price6.02Jul 20, 2026
Change
-0%
Bid5.65
Ask9.7
volume0
Intrest3
Strike
21
21
Last Price0.05Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid4.5
Ask8.7
volume0
Intrest0
Strike
22
22
Last Price0.85Jul 29, 2026
Change
-0%
Bid-
Ask0.99
volume0
Intrest2
Last Price-
Change
-
Bid4
Ask8.2
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price3.56Aug 05, 2026
Change
-0%
Bid3.5
Ask7.7
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid2.99
Ask7.2
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Last Price2.57Aug 05, 2026
Change
-0%
Bid2.49
Ask6.7
volume0
Intrest0
Strike
24
24
Last Price0.55Jul 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid1.99
Ask6.2
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price1.55Aug 05, 2026
Change
-0%
Bid1.49
Ask5.7
volume0
Intrest0
Strike
25
25
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest984
Last Price-
Change
-
Bid1.54
Ask5
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Last Price2.45Aug 18, 2026
Change
-0%
Bid1.34
Ask3.65
volume0
Intrest32
Strike
26
26
Last Price0.71Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest31
Last Price1.85Aug 20, 2026
Change
-0%
Bid1.95
Ask3.85
volume0
Intrest12
Strike
26.5
26.5
Last Price0.14Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price1.56Aug 21, 2026
Change
0.063.7%
Bid1.42
Ask1.69
volume7
Intrest102
Strike
27
27
Last Price0.03Aug 21, 2026
Change
0.0125%
Bid-
Ask0.05
volume81
Intrest1178
Last Price0.76Aug 21, 2026
Change
0.2121.65%
Bid0.3
Ask2.09
volume1
Intrest22
Strike
27.5
27.5
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume86
Intrest915
Last Price0.63Aug 21, 2026
Change
0.0814.55%
Bid0.1
Ask1
volume204
Intrest159
Strike
28
28
Last Price0.08Aug 21, 2026
Change
0.1260%
Bid0.05
Ask0.11
volume604
Intrest1002
Last Price0.31Aug 21, 2026
Change
0.0729.17%
Bid-
Ask0.4
volume36
Intrest25
Strike
28.5
28.5
Last Price0.26Aug 21, 2026
Change
0.1739.53%
Bid0.2
Ask0.39
volume107
Intrest2575
Last Price0.15Aug 21, 2026
Change
-0%
Bid0.14
Ask0.2
volume671
Intrest2544
Strike
29
29
Last Price0.59Aug 21, 2026
Change
0.023.28%
Bid0.49
Ask1.8
volume3
Intrest2
Last Price0.14Aug 21, 2026
Change
0.0216.67%
Bid0.06
Ask0.14
volume5
Intrest116
Strike
29.5
29.5
Last Price1.11Aug 18, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest60
Last Price0.04Aug 21, 2026
Change
0.0342.86%
Bid0.02
Ask0.03
volume12
Intrest775
Strike
30
30
Last Price1.53Aug 18, 2026
Change
-0%
Bid-
Ask3.55
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
30.5
30.5
Last Price-
Change
-
Bid0.3
Ask4.05
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest586
Strike
31
31
Last Price-
Change
-
Bid0.56
Ask2.64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid1.06
Ask5.1
volume0
Intrest0
Last Price0.03Jul 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest118
Strike
32
32
Last Price-
Change
-
Bid1.56
Ask5.6
volume0
Intrest0
Last Price0.03Jul 13, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest68
Strike
33
33
Last Price-
Change
-
Bid2.56
Ask6.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid3.9
Ask7.6
volume0
Intrest0
Last Price0.03Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest200
Strike
35
35
Last Price-
Change
-
Bid4.55
Ask8.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid5.55
Ask9.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid6.55
Ask10.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid7.55
Ask11.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid9.55
Ask13.6
volume0
Intrest0