Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.14 as of 3/13/2026 9:14:28 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 | 10.50 | 14.40 | 12.45 | 13.94 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:48 PM EST |
| 16.00 | 9.55 | 13.40 | 11.48 | 12.71 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:48 PM EST |
| 17.00 | 8.55 | 12.40 | 10.48 | % | 0.62 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 18.00 | 7.55 | 11.40 | 9.48 | % | 0.53 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 19.00 | 6.55 | 10.40 | 8.48 | % | 0.45 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 20.00 | 5.55 | 9.45 | 7.50 | 8.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:48 PM EST |
| 21.00 | 4.60 | 8.35 | 6.48 | % | 0.31 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 22.00 | 3.60 | 7.50 | 5.55 | 7.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.13 | 0.99 | 0.02 | 0.00 | 2/18/2026 | 3/13/2026 3:59:48 PM EST |
| 23.00 | 2.64 | 6.55 | 4.60 | % | 0.20 | 0 | 0 | 1.02 | 0.96 | 0.04 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 24.00 | 1.69 | 5.55 | 3.62 | % | 0.15 | 0 | 0 | 0.91 | 0.90 | 0.07 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 25.00 | 0.59 | 4.75 | 2.67 | 3.12 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.84 | 0.81 | 0.10 | -0.01 | 3/11/2026 | 3/13/2026 3:59:48 PM EST |
| 26.00 | 0.06 | 3.90 | 1.98 | 2.14 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.76 | 0.68 | 0.14 | -0.01 | 3/11/2026 | 3/13/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 1.38 | 0.69 | 0.87 | -0.48 | -35.56% | 0.03 | 33 | 35 | 0.30 | 0.54 | 0.17 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 28.00 | 0.13 | 0.72 | 0.43 | 0.38 | -0.05 | -11.63% | 0.02 | 6 | 220 | 0.17 | 0.36 | 0.17 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.02 | +12.50% | 0.01 | 97 | 13,818 | 0.16 | 0.21 | 0.13 | 0.00 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.26 | 0.11 | 0.09 | 0.00 | 3/5/2026 | 3/13/2026 3:59:48 PM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 1,292 | 0.17 | 0.05 | 0.05 | 0.00 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.85 | 0.02 | 0.02 | 0.00 | 2/25/2026 | 3/13/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.01 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.30 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.39 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:48 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 19.00 | 0.02 | 2.13 | 1.08 | % | 0.06 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 20.00 | 0.02 | 0.15 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.42 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 1.06 | -0.01 | 0.02 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 23.00 | 0.01 | 2.22 | 1.12 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.57 | -0.04 | 0.04 | 0.00 | 2/24/2026 | 3/13/2026 3:59:48 PM EST |
| 24.00 | 0.05 | 0.34 | 0.20 | 0.16 | +0.11 | +220.00% | 0.01 | 119 | 5,004 | 0.32 | -0.10 | 0.07 | 0.00 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 25.00 | 0.25 | 0.44 | 0.35 | 0.30 | +0.07 | +30.44% | 0.01 | 10,563 | 18,717 | 0.26 | -0.19 | 0.10 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 26.00 | 0.05 | 0.50 | 0.28 | 0.39 | +0.13 | +50.00% | 0.01 | 5 | 79 | 0.15 | -0.32 | 0.14 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 27.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.30 | +75.00% | 0.03 | 695 | 21,703 | 0.17 | -0.46 | 0.17 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 28.00 | 1.09 | 2.19 | 1.64 | 1.10 | +0.25 | +29.42% | 0.06 | 23 | 1,139 | 0.25 | -0.64 | 0.17 | -0.01 | 3/13/2026 | 3/13/2026 3:59:48 PM EST |
| 29.00 | 1.35 | 2.47 | 1.91 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 945 | 0.29 | -0.79 | 0.13 | 0.00 | 3/12/2026 | 3/13/2026 3:59:48 PM EST |
| 30.00 | 0.85 | 4.95 | 2.90 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.72 | -0.89 | 0.09 | 0.00 | 3/4/2026 | 3/13/2026 3:59:48 PM EST |
| 31.00 | 1.85 | 6.00 | 3.93 | % | 0.13 | 0 | 0 | 0.79 | -0.95 | 0.05 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 32.00 | 2.85 | 7.00 | 4.93 | % | 0.15 | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 33.00 | 3.85 | 8.00 | 5.93 | % | 0.18 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 34.00 | 4.85 | 9.00 | 6.93 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 35.00 | 5.85 | 10.00 | 7.93 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 36.00 | 6.85 | 11.00 | 8.93 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 37.00 | 7.85 | 12.00 | 9.93 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 38.00 | 8.85 | 13.00 | 10.93 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 39.00 | 9.85 | 14.00 | 11.93 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 40.00 | 10.85 | 15.00 | 12.93 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 41.00 | 11.85 | 16.00 | 13.93 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST | |||
| 42.00 | 12.85 | 17.00 | 14.93 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:48 PM EST |