Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $28.17 as of 2/27/2026 8:57:54 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 | 25.50 | 29.50 | 27.50 | 8.20 | 0.00 | 0.00% | 27.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 2/27/2026 3:59:57 PM EST |
| 2.00 | 24.30 | 28.50 | 26.40 | % | 13.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 3.00 | 23.35 | 27.50 | 25.43 | 8.85 | 0.00 | 0.00% | 8.48 | 0 | 5 | 3.95 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 2/27/2026 3:59:57 PM EST |
| 4.00 | 22.50 | 26.50 | 24.50 | 6.24 | 0.00 | 0.00% | 6.12 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 2/27/2026 3:59:57 PM EST |
| 5.00 | 21.50 | 25.50 | 23.50 | 23.10 | 0.00 | 0.00% | 4.70 | 0 | 127 | 2.50 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 3:59:57 PM EST |
| 7.00 | 19.50 | 24.00 | 21.75 | 22.08 | 0.00 | 0.00% | 3.11 | 0 | 545 | 2.13 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/27/2026 3:59:57 PM EST |
| 10.00 | 16.10 | 20.55 | 18.33 | 19.64 | 0.00 | 0.00% | 1.83 | 0 | 1,512 | 1.45 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 12.00 | 16.30 | 17.80 | 17.05 | 17.50 | 0.00 | 0.00% | 1.42 | 0 | 2,025 | 1.02 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 15.00 | 11.50 | 15.60 | 13.55 | 14.00 | 0.00 | 0.00% | 0.90 | 0 | 1,721 | 0.96 | 0.99 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 17.00 | 9.60 | 13.75 | 11.68 | 12.48 | 0.00 | 0.00% | 0.69 | 0 | 1,518 | 0.84 | 0.97 | 0.01 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 20.00 | 8.40 | 11.10 | 9.75 | 9.98 | 0.00 | 0.00% | 0.49 | 0 | 2,181 | 0.70 | 0.93 | 0.02 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 22.00 | 5.20 | 9.40 | 7.30 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 491 | 0.62 | 0.88 | 0.03 | 0.00 | 2/18/2026 | 2/27/2026 3:59:57 PM EST |
| 25.00 | 4.50 | 6.75 | 5.63 | 4.50 | -0.89 | -16.52% | 0.23 | 6 | 1,516 | 0.37 | 0.77 | 0.05 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 27.00 | 2.84 | 3.30 | 3.07 | 2.76 | -1.49 | -35.06% | 0.11 | 2,533 | 593 | 0.21 | 0.66 | 0.06 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 30.00 | 0.70 | 1.00 | 0.85 | 1.12 | -0.36 | -24.33% | 0.03 | 63 | 667 | 0.13 | 0.45 | 0.08 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.40 | -66.67% | 0.00 | 261 | 275 | 0.11 | 0.32 | 0.07 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.09 | -0.03 | -25.00% | 0.00 | 49 | 179 | 0.11 | 0.21 | 0.05 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.21 | 0.12 | 0.04 | 0.00 | 2/18/2026 | 2/27/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.02 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.19 | 0.04 | 0.01 | 0.00 | 2/9/2026 | 2/27/2026 3:59:57 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 | 1.48 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 2/27/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.84 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/27/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,254 | 0.75 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 2,045 | 0.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 10.00 | 0.01 | 0.06 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,432 | 0.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/27/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 0.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.27 | 0.16 | 0.11 | -0.32 | -74.42% | 0.01 | 1 | 1,059 | 0.43 | -0.01 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 17.00 | 0.02 | 0.29 | 0.16 | 0.14 | -0.11 | -44.00% | 0.01 | 2 | 1,857 | 0.34 | -0.03 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 20.00 | 0.34 | 0.43 | 0.39 | 0.42 | +0.16 | +61.54% | 0.02 | 1,775 | 657 | 0.34 | -0.07 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 22.00 | 0.48 | 0.80 | 0.64 | 0.45 | -0.08 | -15.10% | 0.03 | 12,889 | 359 | 0.32 | -0.12 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 25.00 | 0.65 | 1.01 | 0.83 | 0.80 | -0.30 | -27.28% | 0.03 | 10 | 4,572 | 0.23 | -0.23 | 0.05 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 27.00 | 1.10 | 1.73 | 1.42 | 1.20 | +0.06 | +5.27% | 0.05 | 7 | 80 | 0.22 | -0.34 | 0.06 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 30.00 | 1.50 | 2.85 | 2.18 | 2.10 | -0.56 | -21.06% | 0.07 | 2 | 149 | 0.21 | -0.55 | 0.08 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 32.00 | 1.72 | 5.95 | 3.84 | 3.10 | % | 0.12 | 1 | 0 | 0.39 | -0.68 | 0.07 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 35.00 | 5.00 | 8.95 | 6.98 | % | 0.20 | 0 | 0 | 0.48 | -0.79 | 0.05 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 37.00 | 7.00 | 10.95 | 8.98 | % | 0.24 | 0 | 0 | 0.53 | -0.88 | 0.04 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 40.00 | 10.00 | 13.95 | 11.98 | % | 0.30 | 0 | 0 | 0.59 | -0.94 | 0.02 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 42.00 | 12.00 | 15.95 | 13.98 | % | 0.33 | 0 | 0 | 0.64 | -0.96 | 0.01 | 0.00 | 2/27/2026 3:59:57 PM EST |