Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.95 as of 3/6/2026 8:48:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.90 | 14.90 | 12.90 | 12.57 | -0.60 | -4.56% | 0.86 | 2 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 17.00 | 9.50 | 11.15 | 10.33 | 10.36 | -0.15 | -1.43% | 0.61 | 113 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 18.00 | 8.60 | 10.35 | 9.48 | 9.47 | -1.15 | -10.83% | 0.53 | 191 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 19.00 | 7.60 | 9.35 | 8.48 | 8.77 | -0.82 | -8.56% | 0.45 | 101 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 20.00 | 6.45 | 8.30 | 7.38 | 7.29 | -1.41 | -16.21% | 0.37 | 20 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 21.00 | 5.45 | 8.90 | 7.18 | 6.93 | % | 0.34 | 4 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 22.00 | 4.65 | 6.60 | 5.63 | 5.92 | % | 0.26 | 8 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 23.00 | 3.60 | 6.90 | 5.25 | % | 0.23 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 23.50 | 2.91 | 4.65 | 3.78 | 3.86 | % | 0.16 | 2 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 24.00 | 2.60 | 4.15 | 3.38 | 3.51 | -1.54 | -30.50% | 0.14 | 7 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 24.50 | 1.94 | 5.15 | 3.55 | 3.46 | % | 0.14 | 1 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 25.00 | 0.90 | 4.90 | 2.90 | 2.93 | % | 0.12 | 2 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 25.50 | 0.76 | 3.70 | 2.23 | % | 0.09 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 26.00 | 0.71 | 2.32 | 1.52 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:58 PM EST |
| 26.50 | 0.50 | 3.20 | 1.85 | % | 0.07 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 27.00 | 0.62 | 1.31 | 0.97 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.52 | 0.97 | 0.31 | 0.00 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 27.50 | 0.08 | 1.03 | 0.56 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 440 | 0.54 | 0.79 | 0.66 | -0.01 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 28.00 | 0.05 | 0.25 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 736 | 516 | 0.13 | 0.41 | 0.85 | -0.01 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 28.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,237 | 324 | 0.13 | 0.09 | 0.37 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 49 | 1,293 | 0.17 | 0.01 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 29.50 | 0.00 | 0.14 | 0.07 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,248 | 0.33 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 119 | 0.32 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 21 | 0.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.46 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 33.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/6/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 423 | 62 | 0.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.12 | 0.06 | 0.02 | -0.26 | -92.86% | 0.00 | 35 | 12 | 0.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 27.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1,368 | 246 | 0.19 | -0.03 | 0.31 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 27.50 | 0.06 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 6,489 | 377 | 0.13 | -0.21 | 0.66 | -0.01 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 28.00 | 0.08 | 0.47 | 0.28 | 0.24 | +0.09 | +60.00% | 0.01 | 1,215 | 1,943 | 0.26 | -0.59 | 0.85 | -0.01 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 28.50 | 0.00 | 2.65 | 1.33 | 0.76 | +0.21 | +38.19% | 0.05 | 1 | 0 | 1.50 | -0.91 | 0.37 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 29.00 | 0.10 | 3.15 | 1.63 | 1.14 | +0.14 | +14.00% | 0.06 | 2 | 28 | 1.63 | -0.99 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 29.50 | 0.18 | 3.45 | 1.82 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:58 PM EST |
| 30.00 | 0.59 | 2.67 | 1.63 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:58 PM EST |
| 30.50 | 1.05 | 4.65 | 2.85 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:58 PM EST |
| 31.00 | 1.19 | 4.50 | 2.85 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:58 PM EST |
| 31.50 | 1.69 | 5.65 | 3.67 | % | 0.12 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 32.00 | 2.57 | 6.15 | 4.36 | % | 0.14 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 32.50 | 2.69 | 6.65 | 4.67 | % | 0.14 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 33.00 | 3.15 | 7.15 | 5.15 | % | 0.16 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 33.50 | 3.70 | 7.65 | 5.68 | % | 0.17 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 34.00 | 4.20 | 8.15 | 6.18 | % | 0.18 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 35.00 | 5.20 | 9.15 | 7.18 | % | 0.21 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 36.00 | 6.20 | 10.15 | 8.18 | % | 0.23 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 37.00 | 7.25 | 11.15 | 9.20 | % | 0.25 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 38.00 | 8.20 | 12.15 | 10.18 | % | 0.27 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 39.00 | 9.20 | 13.15 | 11.18 | % | 0.29 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST | |||
| 40.00 | 10.20 | 14.15 | 12.18 | % | 0.30 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:58 PM EST |