Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.03 as of 5/25/2026 11:46:57 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.50 | 15.60 | 13.55 | 13.85 | 0.00 | 0.00% | 0.97 | 0 | 4 | 1.25 | 0.99 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:50 PM EST |
| 15.00 | 10.60 | 14.65 | 12.63 | 12.94 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.16 | 0.98 | 0.01 | 0.00 | 4/22/2026 | 5/22/2026 3:59:50 PM EST |
| 16.00 | 9.65 | 13.75 | 11.70 | % | 0.73 | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 17.00 | 8.75 | 12.80 | 10.78 | 10.88 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.00 | 0.96 | 0.01 | -0.01 | 5/12/2026 | 5/22/2026 3:59:50 PM EST |
| 18.00 | 7.90 | 12.00 | 9.95 | % | 0.55 | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 19.00 | 7.05 | 11.15 | 9.10 | % | 0.48 | 0 | 0 | 0.91 | 0.92 | 0.02 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 20.00 | 6.20 | 10.25 | 8.23 | % | 0.41 | 0 | 0 | 0.84 | 0.89 | 0.02 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 21.00 | 5.40 | 9.45 | 7.43 | % | 0.35 | 0 | 0 | 0.80 | 0.87 | 0.03 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 22.00 | 4.60 | 8.65 | 6.63 | % | 0.30 | 0 | 0 | 0.76 | 0.83 | 0.03 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 23.00 | 3.80 | 7.95 | 5.88 | % | 0.26 | 0 | 0 | 0.73 | 0.80 | 0.03 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 24.00 | 3.05 | 7.15 | 5.10 | % | 0.21 | 0 | 0 | 0.69 | 0.77 | 0.04 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 25.00 | 3.30 | 6.40 | 4.85 | 4.15 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.46 | 0.72 | 0.04 | -0.01 | 5/18/2026 | 5/22/2026 3:59:50 PM EST |
| 26.00 | 1.52 | 5.65 | 3.59 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | 0.68 | 0.05 | -0.01 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 27.00 | 1.00 | 4.85 | 2.93 | 2.79 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.56 | 0.63 | 0.05 | -0.01 | 5/14/2026 | 5/22/2026 3:59:50 PM EST |
| 28.00 | 1.13 | 4.00 | 2.57 | 2.09 | 0.00 | 0.00% | 0.09 | 0 | 109 | 0.32 | 0.57 | 0.06 | -0.01 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 3.35 | 1.68 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.47 | 0.51 | 0.06 | -0.01 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 30.00 | 0.50 | 2.50 | 1.50 | 0.50 | -0.25 | -33.34% | 0.05 | 14 | 119 | 0.28 | 0.45 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 31.00 | 0.06 | 0.17 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.10 | 0.41 | 0.06 | -0.01 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 32.00 | 0.02 | 0.09 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.11 | 0.37 | 0.05 | -0.01 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 33.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.12 | 0.33 | 0.05 | -0.01 | 5/11/2026 | 5/22/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.05 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.19 | 0.23 | 0.05 | -0.01 | 4/23/2026 | 5/22/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.58 | 0.18 | 0.04 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.61 | 0.15 | 0.04 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.63 | 0.13 | 0.03 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.66 | 0.11 | 0.03 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.68 | 0.09 | 0.03 | 0.00 | 5/22/2026 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.27 | 1.14 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.35 | -0.01 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 2.31 | 1.16 | % | 0.08 | 0 | 0 | 1.26 | -0.02 | 0.01 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 2.37 | 1.19 | % | 0.07 | 0 | 0 | 1.18 | -0.03 | 0.01 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.46 | 1.23 | % | 0.07 | 0 | 0 | 1.11 | -0.04 | 0.01 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.61 | -0.07 | 0.01 | -0.01 | 5/1/2026 | 5/22/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.78 | 0.39 | 0.72 | 0.00 | 0.00% | 0.02 | 2 | 1 | 0.58 | -0.08 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 20.00 | 0.35 | 0.85 | 0.60 | 0.80 | -0.10 | -11.12% | 0.03 | 17,826 | 4 | 0.47 | -0.11 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 21.00 | 0.29 | 2.99 | 1.64 | % | 0.08 | 0 | 0 | 0.62 | -0.13 | 0.03 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 22.00 | 0.31 | 1.21 | 0.76 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.40 | -0.17 | 0.03 | -0.01 | 4/28/2026 | 5/22/2026 3:59:50 PM EST |
| 23.00 | 0.97 | 1.45 | 1.21 | 1.35 | +0.15 | +12.50% | 0.05 | 3 | 2,024 | 0.45 | -0.20 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 24.00 | 0.84 | 1.77 | 1.31 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.41 | -0.23 | 0.04 | -0.01 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 25.00 | 0.45 | 1.90 | 1.18 | 1.80 | +0.11 | +6.51% | 0.05 | 2 | 112 | 0.33 | -0.28 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 26.00 | 1.63 | 2.18 | 1.91 | 1.87 | 0.00 | 0.00% | 0.07 | 0 | 7,107 | 0.39 | -0.32 | 0.05 | -0.01 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 27.00 | 1.99 | 2.95 | 2.47 | 2.37 | +0.14 | +6.28% | 0.09 | 1 | 1,095 | 0.40 | -0.37 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 28.00 | 0.80 | 4.50 | 2.65 | 2.11 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.60 | -0.43 | 0.06 | -0.01 | 4/20/2026 | 5/22/2026 3:59:50 PM EST |
| 29.00 | 0.69 | 4.80 | 2.75 | % | 0.09 | 0 | 0 | 0.56 | -0.49 | 0.06 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 30.00 | 1.12 | 3.50 | 2.31 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.29 | -0.55 | 0.06 | -0.01 | 5/15/2026 | 5/22/2026 3:59:50 PM EST |
| 31.00 | 1.98 | 6.10 | 4.04 | % | 0.13 | 0 | 0 | 0.56 | -0.59 | 0.06 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 32.00 | 2.96 | 7.10 | 5.03 | % | 0.16 | 0 | 0 | 0.61 | -0.63 | 0.05 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 33.00 | 3.95 | 8.10 | 6.03 | % | 0.18 | 0 | 0 | 0.65 | -0.67 | 0.05 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 34.00 | 4.95 | 9.10 | 7.03 | % | 0.21 | 0 | 0 | 0.69 | -0.74 | 0.05 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 35.00 | 5.95 | 10.10 | 8.03 | % | 0.23 | 0 | 0 | 0.72 | -0.77 | 0.05 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 36.00 | 6.95 | 11.10 | 9.03 | % | 0.25 | 0 | 0 | 0.75 | -0.82 | 0.04 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 37.00 | 7.95 | 12.10 | 10.03 | % | 0.27 | 0 | 0 | 0.79 | -0.85 | 0.04 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 38.00 | 8.95 | 13.10 | 11.03 | % | 0.29 | 0 | 0 | 0.82 | -0.87 | 0.03 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 39.00 | 9.95 | 14.10 | 12.03 | % | 0.31 | 0 | 0 | 0.85 | -0.89 | 0.03 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 40.00 | 10.95 | 15.10 | 13.03 | % | 0.33 | 0 | 0 | 0.87 | -0.91 | 0.03 | 0.00 | 5/22/2026 3:59:50 PM EST |