$28.88
0.130.45%
近くで: Aug 26, 5:00 PM EST
$28.90
0.150.52%
プレマーケット: 6:29 AM EST
Benzinga
Benzinga
Benzinga
金曜日, 8 28
Warner Bros. Discovery Inc オプションチェーン
WBDNASDAQ
Warner Bros. Discovery Options
View Warner Bros. Discovery (WBD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
2.48
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price13.9Aug 27, 2026
Change
-
Bid11.9
Ask15.05
volume0
Intrest8
Strike
15
15
Last Price0.73Aug 27, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1104
Last Price12.95Aug 27, 2026
Change
-
Bid10.85
Ask14.85
volume0
Intrest18
Strike
16
16
Last Price0.16Aug 05, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5
Last Price11.28Aug 26, 2026
Change
-
Bid9.95
Ask13.75
volume0
Intrest4
Strike
17
17
Last Price0.18Aug 05, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest8
Last Price10.95Aug 25, 2026
Change
-
Bid8.95
Ask12.8
volume0
Intrest5
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price9.69Aug 26, 2026
Change
-
Bid8.25
Ask11.95
volume0
Intrest5
Strike
19
19
Last Price0.17Aug 05, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2
Last Price9.37Aug 27, 2026
Change
-
Bid7
Ask10.95
volume0
Intrest7
Strike
20
20
Last Price1.4Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4
Last Price7.67Aug 26, 2026
Change
-
Bid5.9
Ask9.95
volume0
Intrest6
Strike
21
21
Last Price0.02Aug 25, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest133
Last Price6.8Aug 26, 2026
Change
-
Bid5.1
Ask8.95
volume0
Intrest16
Strike
22
22
Last Price0.85Jul 29, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2
Last Price6.42Aug 26, 2026
Change
-
Bid4.7
Ask8.45
volume0
Intrest6
Strike
22.5
22.5
Last Price0.72Aug 27, 2026
Change
-
Bid-
Ask0.72
volume0
Intrest112
Last Price5.52Aug 26, 2026
Change
-
Bid4.25
Ask7.95
volume0
Intrest4
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.1Aug 26, 2026
Change
-
Bid3.7
Ask7.45
volume0
Intrest6
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.95Aug 26, 2026
Change
-
Bid3.15
Ask6.95
volume0
Intrest1
Strike
24
24
Last Price0.55Jul 22, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1
Last Price4.31Aug 27, 2026
Change
-
Bid2.45
Ask6.45
volume0
Intrest4
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price1.55Aug 05, 2026
Change
-
Bid2.25
Ask5.95
volume0
Intrest0
Strike
25
25
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1004
Last Price3.4Aug 27, 2026
Change
-
Bid1.56
Ask5.45
volume0
Intrest1
Strike
25.5
25.5
Last Price0.04Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest240
Last Price2.45Aug 18, 2026
Change
-
Bid2.16
Ask4.2
volume0
Intrest32
Strike
26
26
Last Price1.4Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest87
Last Price2.9Aug 27, 2026
Change
-
Bid1.65
Ask4.55
volume0
Intrest6
Strike
26.5
26.5
Last Price1.2Aug 25, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest49
Last Price2.13Aug 27, 2026
Change
-
Bid0.1
Ask4.1
volume0
Intrest89
Strike
27
27
Last Price0.03Aug 21, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest1239
Last Price0.76Aug 21, 2026
Change
-
Bid-
Ask3.6
volume0
Intrest22
Strike
27.5
27.5
Last Price0.04Aug 25, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1030
Last Price0.89Aug 27, 2026
Change
-
Bid0.46
Ask1.5
volume0
Intrest335
Strike
28
28
Last Price0.02Aug 27, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest1695
Last Price0.38Aug 27, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest62
Strike
28.5
28.5
Last Price0.05Aug 27, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest4307
Last Price0.07Aug 27, 2026
Change
-
Bid0.07
Ask0.08
volume0
Intrest2955
Strike
29
29
Last Price0.16Aug 27, 2026
Change
-
Bid-
Ask0.34
volume0
Intrest16
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest564
Strike
29.5
29.5
Last Price0.56Aug 25, 2026
Change
-
Bid-
Ask2.68
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest946
Strike
30
30
Last Price1.53Aug 18, 2026
Change
-
Bid0.23
Ask3.2
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest13
Strike
30.5
30.5
Last Price-
Change
-
Bid0.3
Ask3.7
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest604
Strike
31
31
Last Price2.25Aug 24, 2026
Change
-
Bid0.54
Ask3.2
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid1.04
Ask4.65
volume0
Intrest0
Last Price0.03Jul 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest118
Strike
32
32
Last Price3.25Aug 24, 2026
Change
-
Bid1.47
Ask5.15
volume0
Intrest0
Last Price0.03Jul 13, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest68
Strike
33
33
Last Price-
Change
-
Bid2.19
Ask6.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid3.5
Ask7.15
volume0
Intrest0
Last Price0.03Aug 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest200
Strike
35
35
Last Price-
Change
-
Bid4.4
Ask8.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid5.2
Ask9.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid6.4
Ask10.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid7.4
Ask11.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
40
40
Last Price11.24Aug 24, 2026
Change
-
Bid9.45
Ask13.15
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved