Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.18 as of 3/16/2026 9:41:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.50 | 11.65 | 9.58 | % | 0.53 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 19.00 | 6.50 | 10.65 | 8.58 | % | 0.45 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 20.00 | 5.50 | 9.45 | 7.48 | 6.80 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 21.00 | 4.50 | 8.65 | 6.58 | % | 0.31 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 22.00 | 3.55 | 7.65 | 5.60 | % | 0.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 23.00 | 2.53 | 6.70 | 4.62 | % | 0.20 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 24.00 | 1.54 | 5.50 | 3.52 | % | 0.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 25.00 | 1.00 | 4.70 | 2.85 | % | 0.11 | 0 | 0 | 1.20 | 0.99 | 0.03 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 2.99 | 1.50 | 1.48 | -0.79 | -34.81% | 0.06 | 1 | 1 | 0.76 | 0.92 | 0.13 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.60 | 0.70 | 0.29 | -0.01 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.20 | 0.36 | 0.34 | -0.01 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 77 | 0.18 | 0.10 | 0.16 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.21 | 0.01 | 0.03 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.24 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 10 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 39.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 10 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 53 | 1.54 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.20 | -0.01 | 0.03 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | -0.08 | 0.13 | -0.01 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 27.00 | 0.21 | 0.35 | 0.28 | 0.25 | -0.14 | -35.90% | 0.01 | 6,352 | 905 | 0.16 | -0.30 | 0.29 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.85 | 0.43 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.21 | -0.64 | 0.34 | -0.01 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 29.00 | 0.35 | 3.65 | 2.00 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.98 | -0.90 | 0.16 | 0.00 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 30.00 | 0.75 | 4.60 | 2.68 | % | 0.09 | 0 | 0 | 1.10 | -0.99 | 0.03 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 31.00 | 1.75 | 5.60 | 3.68 | % | 0.12 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 32.00 | 2.66 | 6.60 | 4.63 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 33.00 | 3.65 | 7.60 | 5.63 | % | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 34.00 | 4.80 | 8.60 | 6.70 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 35.00 | 5.70 | 9.60 | 7.65 | % | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 36.00 | 6.75 | 10.60 | 8.68 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 37.00 | 7.75 | 11.60 | 9.68 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 38.00 | 8.70 | 12.60 | 10.65 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 39.00 | 9.65 | 13.60 | 11.63 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 40.00 | 10.65 | 14.60 | 12.63 | % | 0.32 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST |