Options Chain for DISCOVERY GLOBAL HOLDINGS INC COM SER A (WBD) - $27.07 as of 3/27/2026 11:27:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.10 | 12.20 | 10.15 | % | 0.60 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 18.00 | 7.10 | 11.20 | 9.15 | % | 0.51 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 19.00 | 6.35 | 10.20 | 8.28 | % | 0.44 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 20.00 | 5.20 | 9.20 | 7.20 | 7.50 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.69 | 0.99 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:00 PM EST |
| 21.00 | 4.20 | 8.20 | 6.20 | % | 0.30 | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 22.00 | 3.20 | 7.25 | 5.23 | 5.29 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.40 | 0.99 | 0.01 | 0.00 | 3/16/2026 | 3/27/2026 4:00:00 PM EST |
| 23.00 | 2.25 | 6.30 | 4.28 | % | 0.19 | 0 | 0 | 1.27 | 0.96 | 0.03 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 24.00 | 1.31 | 3.85 | 2.58 | % | 0.11 | 0 | 0 | 0.60 | 0.91 | 0.06 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 25.00 | 0.34 | 4.35 | 2.35 | % | 0.09 | 0 | 0 | 0.99 | 0.83 | 0.10 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 3.50 | 1.75 | 1.80 | % | 0.07 | 20 | 0 | 0.89 | 0.70 | 0.14 | -0.01 | 3/27/2026 | 3/27/2026 4:00:00 PM EST | |
| 27.00 | 0.38 | 2.74 | 1.56 | 0.73 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.44 | 0.55 | 0.16 | -0.02 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 28.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 5 | 4 | 0.15 | 0.37 | 0.17 | -0.01 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.24 | 0.23 | 0.13 | -0.01 | 3/24/2026 | 3/27/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.26 | 0.12 | 0.09 | -0.01 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.05 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 200 | 0 | 0.27 | 0.02 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 4:00:00 PM EST | |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.01 | 0.01 | 0.00 | 3/19/2026 | 3/27/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 10 | 0.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.62 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 111 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.01 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:00 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | -0.01 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 2.16 | 1.08 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.42 | -0.01 | 0.01 | 0.00 | 3/16/2026 | 3/27/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.83 | -0.04 | 0.03 | -0.01 | 3/20/2026 | 3/27/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 2.23 | 1.12 | % | 0.05 | 0 | 0 | 1.14 | -0.09 | 0.06 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.29 | 1.15 | % | 0.05 | 0 | 0 | 1.01 | -0.17 | 0.10 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.39 | 1.20 | % | 0.05 | 0 | 0 | 0.89 | -0.30 | 0.14 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.41 | -0.45 | 0.16 | -0.02 | 3/19/2026 | 3/27/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 3.10 | 1.55 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.78 | -0.63 | 0.17 | -0.01 | 3/20/2026 | 3/27/2026 4:00:00 PM EST |
| 29.00 | 0.50 | 4.05 | 2.28 | 1.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.88 | -0.77 | 0.13 | -0.01 | 3/24/2026 | 3/27/2026 4:00:00 PM EST |
| 30.00 | 1.01 | 4.90 | 2.96 | % | 0.10 | 0 | 0 | 0.93 | -0.88 | 0.09 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 31.00 | 2.01 | 6.05 | 4.03 | % | 0.13 | 0 | 0 | 1.07 | -0.95 | 0.05 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 32.00 | 3.00 | 7.05 | 5.03 | % | 0.16 | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 33.00 | 4.00 | 8.05 | 6.03 | % | 0.18 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 34.00 | 5.00 | 9.05 | 7.03 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 35.00 | 6.00 | 10.05 | 8.03 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 36.00 | 7.00 | 11.05 | 9.03 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 37.00 | 8.00 | 12.05 | 10.03 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 38.00 | 9.00 | 13.05 | 11.03 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 40.00 | 11.00 | 15.05 | 13.03 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST |