Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.40 as of 5/21/2026 6:45:32 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 24.00 | 28.20 | 26.10 | % | 26.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 2.00 | 23.00 | 27.20 | 25.10 | % | 12.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 3.00 | 22.05 | 26.25 | 24.15 | % | 8.05 | 0 | 5 | 4.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 4.00 | 21.05 | 25.25 | 23.15 | % | 5.79 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 5.00 | 20.05 | 24.25 | 22.15 | % | 4.43 | 0 | 127 | 2.74 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 7.00 | 18.15 | 22.00 | 20.08 | 20.35 | 0.00 | 0.00% | 2.87 | 0 | 544 | 2.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/21/2026 3:59:32 PM EST |
| 10.00 | 15.30 | 19.40 | 17.35 | 17.35 | +0.23 | +1.35% | 1.74 | 30 | 1,450 | 1.62 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:32 PM EST |
| 12.00 | 13.35 | 17.50 | 15.43 | 15.35 | 0.00 | 0.00% | 1.29 | 0 | 1,804 | 1.39 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:32 PM EST |
| 14.00 | 11.40 | 15.60 | 13.50 | 13.50 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.20 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 5/21/2026 3:59:32 PM EST |
| 15.00 | 12.30 | 14.00 | 13.15 | 12.65 | 0.00 | 0.00% | 0.88 | 0 | 1,721 | 0.89 | 0.97 | 0.01 | 0.00 | 5/15/2026 | 5/21/2026 3:59:32 PM EST |
| 16.00 | 10.45 | 13.80 | 12.13 | % | 0.76 | 0 | 0 | 1.06 | 0.96 | 0.01 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 17.00 | 8.90 | 12.95 | 10.93 | 11.00 | 0.00 | 0.00% | 0.64 | 0 | 1,438 | 0.95 | 0.95 | 0.01 | -0.01 | 5/20/2026 | 5/21/2026 3:59:32 PM EST |
| 18.00 | 8.25 | 12.10 | 10.18 | 10.29 | 0.00 | 0.00% | 0.57 | 0 | 14 | 0.91 | 0.94 | 0.01 | -0.01 | 4/15/2026 | 5/21/2026 3:59:32 PM EST |
| 19.00 | 7.40 | 11.25 | 9.33 | % | 0.49 | 0 | 0 | 0.86 | 0.92 | 0.02 | -0.01 | 5/21/2026 3:59:32 PM EST | |||
| 20.00 | 6.30 | 10.10 | 8.20 | 8.49 | 0.00 | 0.00% | 0.41 | 0 | 2,137 | 0.76 | 0.90 | 0.02 | -0.01 | 4/23/2026 | 5/21/2026 3:59:32 PM EST |
| 21.00 | 5.50 | 9.65 | 7.58 | % | 0.36 | 0 | 0 | 0.79 | 0.87 | 0.03 | -0.01 | 5/21/2026 3:59:32 PM EST | |||
| 22.00 | 4.75 | 8.65 | 6.70 | 6.65 | 0.00 | 0.00% | 0.30 | 0 | 276 | 0.72 | 0.84 | 0.03 | -0.01 | 4/27/2026 | 5/21/2026 3:59:32 PM EST |
| 23.00 | 4.00 | 8.10 | 6.05 | % | 0.26 | 0 | 0 | 0.71 | 0.80 | 0.04 | -0.01 | 5/21/2026 3:59:32 PM EST | |||
| 24.00 | 3.70 | 7.35 | 5.53 | 5.46 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.68 | 0.77 | 0.04 | -0.01 | 4/6/2026 | 5/21/2026 3:59:32 PM EST |
| 25.00 | 3.95 | 6.50 | 5.23 | 4.52 | 0.00 | 0.00% | 0.21 | 0 | 1,531 | 0.46 | 0.72 | 0.05 | -0.01 | 5/20/2026 | 5/21/2026 3:59:32 PM EST |
| 26.00 | 2.10 | 5.80 | 3.95 | % | 0.15 | 0 | 1 | 0.36 | 0.66 | 0.06 | -0.01 | 5/21/2026 3:59:32 PM EST | |||
| 27.00 | 2.12 | 3.30 | 2.71 | 2.87 | 0.00 | 0.00% | 0.10 | 0 | 3,586 | 0.29 | 0.59 | 0.06 | -0.01 | 5/19/2026 | 5/21/2026 3:59:32 PM EST |
| 28.00 | 0.22 | 4.25 | 2.24 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 587 | 0.29 | 0.52 | 0.07 | -0.01 | 5/19/2026 | 5/21/2026 3:59:32 PM EST |
| 29.00 | 0.10 | 3.50 | 1.80 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.28 | 0.44 | 0.07 | -0.01 | 5/13/2026 | 5/21/2026 3:59:32 PM EST |
| 30.00 | 0.14 | 0.95 | 0.55 | 0.80 | -0.05 | -5.89% | 0.02 | 1 | 1,124 | 0.18 | 0.39 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:32 PM EST |
| 31.00 | 0.08 | 0.20 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.14 | 0.38 | 0.04 | -0.01 | 5/7/2026 | 5/21/2026 3:59:32 PM EST |
| 32.00 | 0.06 | 0.13 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.15 | 0.35 | 0.04 | -0.01 | 5/20/2026 | 5/21/2026 3:59:32 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.15 | 0.32 | 0.05 | -0.01 | 5/21/2026 3:59:32 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.50 | 0.21 | 0.05 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.16 | 0.20 | 0.04 | 0.00 | 5/7/2026 | 5/21/2026 3:59:32 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.56 | 0.15 | 0.04 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 37.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 282 | 0.26 | 0.14 | 0.03 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.61 | 0.11 | 0.03 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.63 | 0.09 | 0.03 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.65 | 0.07 | 0.02 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.68 | 0.06 | 0.02 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 171 | 0.69 | 0.05 | 0.02 | 0.00 | 5/21/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/21/2026 3:59:32 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 266 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,252 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 3:59:32 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 0.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 3:59:32 PM EST |
| 10.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,432 | 0.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/21/2026 3:59:32 PM EST |
| 12.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,174 | 0.73 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 5/21/2026 3:59:32 PM EST |
| 14.00 | 0.00 | 2.33 | 1.17 | % | 0.08 | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 15.00 | 0.05 | 0.33 | 0.19 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9,631 | 0.51 | -0.03 | 0.01 | 0.00 | 4/28/2026 | 5/21/2026 3:59:32 PM EST |
| 16.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.01 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 17.00 | 0.14 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 6 | 5,863 | 0.49 | -0.05 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:32 PM EST |
| 18.00 | 0.19 | 0.80 | 0.50 | % | 0.03 | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.01 | 5/21/2026 3:59:32 PM EST | |||
| 19.00 | 0.31 | 0.90 | 0.61 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.48 | -0.08 | 0.02 | -0.01 | 4/28/2026 | 5/21/2026 3:59:32 PM EST |
| 20.00 | 0.70 | 0.96 | 0.83 | 0.85 | -0.11 | -11.46% | 0.04 | 5,010 | 37,908 | 0.49 | -0.10 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:32 PM EST |
| 21.00 | 0.81 | 1.30 | 1.06 | % | 0.05 | 0 | 0 | 0.48 | -0.13 | 0.03 | -0.01 | 5/21/2026 3:59:32 PM EST | |||
| 22.00 | 0.53 | 1.75 | 1.14 | 1.25 | 0.00 | 0.00% | 0.05 | 1 | 14,105 | 0.44 | -0.16 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:32 PM EST |
| 23.00 | 0.30 | 1.49 | 0.90 | 1.49 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.35 | -0.20 | 0.04 | -0.01 | 4/28/2026 | 5/21/2026 3:59:32 PM EST |
| 24.00 | 0.50 | 2.00 | 1.25 | 1.64 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.35 | -0.23 | 0.04 | -0.01 | 5/13/2026 | 5/21/2026 3:59:32 PM EST |
| 25.00 | 1.35 | 2.31 | 1.83 | 2.31 | 0.00 | 0.00% | 0.07 | 0 | 11,263 | 0.39 | -0.28 | 0.05 | -0.01 | 5/19/2026 | 5/21/2026 3:59:32 PM EST |
| 26.00 | 0.20 | 2.50 | 1.35 | 2.04 | 0.00 | 0.00% | 0.05 | 0 | 326 | 0.26 | -0.34 | 0.06 | -0.01 | 5/14/2026 | 5/21/2026 3:59:32 PM EST |
| 27.00 | 1.69 | 2.69 | 2.19 | 2.66 | +0.11 | +4.32% | 0.08 | 5 | 15,534 | 0.30 | -0.41 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:32 PM EST |
| 28.00 | 0.43 | 4.55 | 2.49 | 2.49 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.52 | -0.48 | 0.07 | -0.01 | 5/13/2026 | 5/21/2026 3:59:32 PM EST |
| 29.00 | 0.69 | 4.85 | 2.77 | % | 0.10 | 0 | 0 | 0.48 | -0.56 | 0.07 | -0.01 | 5/21/2026 3:59:32 PM EST | |||
| 30.00 | 1.35 | 5.20 | 3.28 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 252 | 0.42 | -0.61 | 0.05 | -0.01 | 5/11/2026 | 5/21/2026 3:59:32 PM EST |
| 31.00 | 1.78 | 5.95 | 3.87 | % | 0.12 | 0 | 0 | 0.41 | -0.62 | 0.04 | -0.01 | 5/21/2026 3:59:32 PM EST | |||
| 32.00 | 2.81 | 7.00 | 4.91 | % | 0.15 | 0 | 0 | 0.45 | -0.65 | 0.04 | -0.01 | 5/21/2026 3:59:32 PM EST | |||
| 33.00 | 3.80 | 8.00 | 5.90 | % | 0.18 | 0 | 0 | 0.54 | -0.68 | 0.05 | -0.01 | 5/21/2026 3:59:32 PM EST | |||
| 34.00 | 4.80 | 9.00 | 6.90 | % | 0.20 | 0 | 0 | 0.58 | -0.79 | 0.05 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 35.00 | 5.80 | 10.00 | 7.90 | % | 0.23 | 0 | 0 | 0.61 | -0.80 | 0.04 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 36.00 | 6.80 | 11.00 | 8.90 | % | 0.25 | 0 | 0 | 0.64 | -0.85 | 0.04 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 37.00 | 7.80 | 12.00 | 9.90 | % | 0.27 | 0 | 0 | 0.66 | -0.86 | 0.03 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 38.00 | 8.80 | 13.00 | 10.90 | % | 0.29 | 0 | 0 | 0.69 | -0.89 | 0.03 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 39.00 | 9.80 | 14.00 | 11.90 | % | 0.31 | 0 | 0 | 0.71 | -0.91 | 0.03 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 40.00 | 10.80 | 15.00 | 12.90 | % | 0.32 | 0 | 0 | 0.74 | -0.93 | 0.02 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 41.00 | 11.80 | 16.00 | 13.90 | % | 0.34 | 0 | 0 | 0.76 | -0.94 | 0.02 | 0.00 | 5/21/2026 3:59:32 PM EST | |||
| 42.00 | 12.80 | 17.00 | 14.90 | % | 0.35 | 0 | 0 | 0.78 | -0.95 | 0.02 | 0.00 | 5/21/2026 3:59:32 PM EST |