Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.67 as of 3/12/2026 4:39:38 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 | 10.85 | 14.40 | 12.63 | % | 0.84 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 17.00 | 8.70 | 12.70 | 10.70 | % | 0.63 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 18.00 | 7.70 | 11.70 | 9.70 | % | 0.54 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 19.00 | 6.70 | 10.70 | 8.70 | % | 0.46 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 20.00 | 5.70 | 9.70 | 7.70 | 7.81 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 21.00 | 4.70 | 8.70 | 6.70 | % | 0.32 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 22.00 | 3.70 | 7.75 | 5.73 | % | 0.26 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 23.00 | 2.75 | 6.75 | 4.75 | % | 0.21 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 23.50 | 2.25 | 6.25 | 4.25 | % | 0.18 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 24.00 | 2.75 | 4.50 | 3.63 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 2:58:59 PM EST |
| 24.50 | 1.56 | 4.10 | 2.83 | % | 0.12 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 25.00 | 0.74 | 4.75 | 2.75 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 44 | 1.56 | 1.00 | 0.01 | 0.00 | 2/23/2026 | 3/12/2026 2:58:59 PM EST |
| 25.50 | 0.50 | 4.25 | 2.38 | % | 0.09 | 0 | 0 | 1.45 | 0.98 | 0.04 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 26.00 | 0.07 | 3.80 | 1.94 | 1.99 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.34 | 0.95 | 0.10 | -0.01 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 26.50 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 1.25 | 0.87 | 0.20 | -0.01 | 3/12/2026 2:58:59 PM EST | |||
| 27.00 | 0.00 | 2.85 | 1.43 | 0.87 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.16 | 0.73 | 0.30 | -0.01 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 27.50 | 0.00 | 2.49 | 1.25 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.94 | 0.56 | 0.39 | -0.01 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.16 | -0.03 | -15.79% | 0.01 | 195 | 189 | 0.16 | 0.35 | 0.40 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.17 | 0.18 | 0.29 | -0.01 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 29.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 187 | 0.17 | 0.06 | 0.14 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 29.50 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.29 | 0.03 | 0.08 | 0.00 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.24 | 0.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.30 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:59 PM EST |
| 31.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.43 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 33.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 39.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:59 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 | 4.06 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 20.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.03 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:59 PM EST |
| 21.00 | 0.00 | 1.67 | 0.84 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 22.00 | 0.00 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 23.00 | 0.00 | 1.79 | 0.90 | % | 0.04 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 24.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.02 | 57 | 41 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 25.00 | 0.00 | 1.81 | 0.91 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.23 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 25.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.45 | -0.02 | 0.04 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 26.00 | 0.00 | 1.73 | 0.87 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.14 | -0.05 | 0.10 | -0.01 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 26.50 | 0.00 | 2.19 | 1.10 | 1.78 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.25 | -0.13 | 0.20 | -0.01 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 27.00 | 0.10 | 0.14 | 0.12 | 0.08 | -0.05 | -38.47% | 0.00 | 9 | 754 | 0.15 | -0.27 | 0.30 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 27.50 | 0.00 | 0.31 | 0.16 | 0.22 | % | 0.01 | 2 | 0 | 0.23 | -0.44 | 0.39 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST | |
| 28.00 | 0.00 | 2.56 | 1.28 | 0.39 | -0.12 | -23.53% | 0.05 | 8 | 142 | 1.06 | -0.65 | 0.40 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 28.50 | 0.00 | 2.84 | 1.42 | % | 0.05 | 0 | 0 | 1.05 | -0.82 | 0.29 | -0.01 | 3/12/2026 2:58:59 PM EST | |||
| 29.00 | 0.00 | 3.40 | 1.70 | 0.99 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.17 | -0.94 | 0.14 | 0.00 | 2/24/2026 | 3/12/2026 2:58:59 PM EST |
| 29.50 | 0.09 | 3.90 | 2.00 | % | 0.07 | 0 | 0 | 1.25 | -0.97 | 0.08 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 30.00 | 0.50 | 4.45 | 2.48 | % | 0.08 | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 30.50 | 0.82 | 4.95 | 2.89 | % | 0.09 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 31.00 | 1.32 | 5.45 | 3.39 | 2.81 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:59 PM EST |
| 31.50 | 1.82 | 5.95 | 3.89 | % | 0.12 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 32.00 | 2.32 | 6.45 | 4.39 | 3.62 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:59 PM EST |
| 32.50 | 2.82 | 6.95 | 4.89 | % | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 33.00 | 3.30 | 7.45 | 5.38 | % | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 33.50 | 3.80 | 7.95 | 5.88 | % | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 34.00 | 4.30 | 8.45 | 6.38 | % | 0.19 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 35.00 | 5.30 | 9.45 | 7.38 | % | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 36.00 | 6.30 | 10.45 | 8.38 | % | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 37.00 | 7.30 | 11.45 | 9.38 | % | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 38.00 | 8.30 | 12.45 | 10.38 | % | 0.27 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 39.00 | 9.30 | 13.45 | 11.38 | % | 0.29 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 40.00 | 10.30 | 14.45 | 12.38 | % | 0.31 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST |