$28.04
-0.16-0.57%
al cierre: Sep 11, 5:00 PM EST
$28.02
-0.0177-0.06%
After hour: Sep 11, 7:23 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)
0.21
P/C Ratio (OI)
2.35
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 Price27.02Sep 09, 2026
Change
-0%
Bid25.2
Ask29
volume0
Intrest67
Strike
1
1
Last Price0.01Jun 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Last Price25.25Apr 24, 2026
Change
-0%
Bid24.5
Ask28.15
volume0
Intrest7
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price25.02Sep 09, 2026
Change
-0%
Bid23.45
Ask27.15
volume0
Intrest1
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid22.5
Ask26.15
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price22.23Apr 07, 2026
Change
-0%
Bid21.5
Ask25.15
volume0
Intrest11
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price20.44Aug 17, 2026
Change
-0%
Bid19.15
Ask23.15
volume0
Intrest7
Strike
7
7
Last Price0.01Apr 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest551
Last Price18.03Sep 09, 2026
Change
-0%
Bid16.3
Ask20.15
volume0
Intrest367
Strike
10
10
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest953
Last Price16.36Sep 04, 2026
Change
-0%
Bid14.3
Ask18.15
volume0
Intrest924
Strike
12
12
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3337
Last Price13.55Sep 10, 2026
Change
-0%
Bid11.3
Ask15.2
volume0
Intrest671
Strike
15
15
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest30315
Last Price10.75Aug 07, 2026
Change
-0%
Bid10.2
Ask14.2
volume0
Intrest4850
Strike
16
16
Last Price0.02Jul 31, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest6000
Last Price11.25Sep 11, 2026
Change
0.050.44%
Bid10.85
Ask11.35
volume1
Intrest413
Strike
17
17
Last Price0.02Jul 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest759
Last Price10.05Sep 09, 2026
Change
-0%
Bid8.35
Ask12.2
volume0
Intrest19
Strike
18
18
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Last Price7.5Jul 07, 2026
Change
-0%
Bid7.4
Ask11.2
volume0
Intrest40
Strike
19
19
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest223
Last Price7.4Aug 12, 2026
Change
-0%
Bid6.2
Ask10.2
volume0
Intrest7973
Strike
20
20
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest25044
Last Price6Jul 10, 2026
Change
-0%
Bid5.45
Ask9.2
volume0
Intrest101
Strike
21
21
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest218836
Last Price5.45Jun 23, 2026
Change
-0%
Bid5.7
Ask8.2
volume0
Intrest262
Strike
22
22
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest43905
Last Price-
Change
-
Bid3.8
Ask7.7
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price3.37Aug 06, 2026
Change
-0%
Bid3.5
Ask7.2
volume0
Intrest36
Strike
23
23
Last Price0.04Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17586
Last Price-
Change
-
Bid2.85
Ask6.7
volume0
Intrest0
Strike
23.5
23.5
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest22
Last Price5.05Aug 31, 2026
Change
-0%
Bid2.5
Ask6.2
volume0
Intrest10
Strike
24
24
Last Price0.06Sep 04, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest3688
Last Price-
Change
-
Bid2
Ask5.7
volume0
Intrest0
Strike
24.5
24.5
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Last Price3.45Sep 08, 2026
Change
-0%
Bid1.49
Ask3.9
volume0
Intrest19194
Strike
25
25
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest44427
Last Price-
Change
-
Bid1
Ask4.7
volume0
Intrest0
Strike
25.5
25.5
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.1
volume1
Intrest1548
Last Price2Sep 09, 2026
Change
-0%
Bid0.63
Ask2.8
volume0
Intrest1883
Strike
26
26
Last Price0.01Sep 11, 2026
Change
0.0480%
Bid0.01
Ask0.12
volume158
Intrest24862
Last Price-
Change
-
Bid0.02
Ask3.75
volume0
Intrest0
Strike
26.5
26.5
Last Price0.44Sep 10, 2026
Change
-0%
Bid0.02
Ask0.14
volume0
Intrest135
Last Price1.39Sep 10, 2026
Change
-0%
Bid0.69
Ask2.44
volume0
Intrest14133
Strike
27
27
Last Price0.09Sep 11, 2026
Change
0.0325%
Bid0.06
Ask0.1
volume300
Intrest21991
Last Price0.83Sep 11, 2026
Change
0.056.41%
Bid-
Ask1.29
volume1
Intrest7
Strike
27.5
27.5
Last Price0.15Sep 11, 2026
Change
-0%
Bid0.01
Ask0.3
volume45
Intrest509
Last Price0.51Sep 11, 2026
Change
0.1219.05%
Bid0.35
Ask0.75
volume769
Intrest48380
Strike
28
28
Last Price0.37Sep 11, 2026
Change
0.049.76%
Bid-
Ask0.68
volume206
Intrest13666
Last Price0.3Sep 11, 2026
Change
0.026.25%
Bid-
Ask0.5
volume107
Intrest31
Strike
28.5
28.5
Last Price0.67Sep 11, 2026
Change
0.2930.21%
Bid0.16
Ask1.55
volume6
Intrest11
Last Price0.16Sep 11, 2026
Change
0.0730.43%
Bid0.16
Ask0.19
volume7389
Intrest83916
Strike
29
29
Last Price1.21Sep 11, 2026
Change
0.219.8%
Bid-
Ask3.25
volume1
Intrest1034
Last Price0.1Sep 11, 2026
Change
0.0428.57%
Bid0.05
Ask0.22
volume4
Intrest54
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask3.65
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
0.0444.44%
Bid0.03
Ask0.06
volume68
Intrest68700
Strike
30
30
Last Price1.21Aug 25, 2026
Change
-0%
Bid0.41
Ask4.1
volume0
Intrest36
Last Price0.01Sep 11, 2026
Change
0.0266.67%
Bid0.01
Ask0.3
volume72
Intrest26
Strike
30.5
30.5
Last Price-
Change
-
Bid0.42
Ask4.6
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.02
volume415
Intrest29643
Strike
31
31
Last Price0.67Aug 24, 2026
Change
-0%
Bid1.05
Ask5.05
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid1.5
Ask5.55
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5605
Strike
32
32
Last Price-
Change
-
Bid1.9
Ask6.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
33
33
Last Price6.15Apr 27, 2026
Change
-0%
Bid3.05
Ask7.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid4
Ask8.05
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest812
Strike
35
35
Last Price-
Change
-
Bid5
Ask9.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid5.9
Ask10.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest147
Strike
37
37
Last Price-
Change
-
Bid6.9
Ask11.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid8
Ask12.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid9
Ask13.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest102
Strike
40
40
Last Price-
Change
-
Bid9.95
Ask14.05
volume0
Intrest0