Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.16 as of 5/20/2026 5:22:59 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 | 11.50 | 12.90 | 12.20 | 11.81 | -0.26 | -2.16% | 0.81 | 5 | 23 | 6.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 17.00 | 8.80 | 11.60 | 10.20 | 10.28 | +0.11 | +1.09% | 0.60 | 4 | 19 | 5.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 18.00 | 8.35 | 10.05 | 9.20 | 9.25 | 0.00 | 0.00% | 0.51 | 0 | 37 | 5.44 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:04 PM EST |
| 19.00 | 7.20 | 9.15 | 8.18 | 8.07 | 0.00 | 0.00% | 0.43 | 3 | 72 | 5.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 20.00 | 6.25 | 8.10 | 7.18 | 7.14 | 0.00 | 0.00% | 0.36 | 3 | 26 | 4.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 21.00 | 5.35 | 8.20 | 6.78 | 6.10 | 0.00 | 0.00% | 0.32 | 0 | 10 | 6.05 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:04 PM EST |
| 22.00 | 4.45 | 6.10 | 5.28 | 5.06 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 23.00 | 2.28 | 6.20 | 4.24 | 4.07 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 23.50 | 1.78 | 4.95 | 3.37 | % | 0.14 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 24.00 | 2.37 | 3.95 | 3.16 | 3.20 | +0.13 | +4.24% | 0.13 | 12 | 12 | 2.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 24.50 | 1.36 | 3.90 | 2.63 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 25.00 | 0.87 | 3.60 | 2.24 | % | 0.09 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 25.50 | 0.93 | 2.37 | 1.65 | % | 0.06 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 26.00 | 0.50 | 3.20 | 1.85 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 26.50 | 0.00 | 1.00 | 0.50 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.57 | 1.00 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 2:59:04 PM EST |
| 27.00 | 0.20 | 0.45 | 0.33 | 0.38 | +0.13 | +52.00% | 0.01 | 5 | 514 | 0.29 | 0.88 | 0.67 | -0.02 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 27.50 | 0.05 | 0.08 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 2,153 | 525 | 0.10 | 0.25 | 1.40 | -0.02 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 907 | 0.23 | 0.00 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 2:59:04 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:04 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:59:04 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 2:59:04 PM EST |
| 31.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:04 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 2:59:04 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 2:59:04 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/20/2026 2:59:04 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/20/2026 2:59:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 29 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST | |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 12 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST | |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:59:04 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 23.50 | 0.00 | 0.16 | 0.08 | 0.01 | % | 0.00 | 41 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST | |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST | |
| 24.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 73 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 121 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 1,599 | 0.32 | 0.00 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 770 | 1,540 | 0.15 | -0.12 | 0.67 | -0.02 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 27.50 | 0.00 | 1.55 | 0.78 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.80 | -0.75 | 1.40 | -0.02 | 5/19/2026 | 5/20/2026 2:59:04 PM EST |
| 28.00 | 0.11 | 2.73 | 1.42 | 0.92 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.90 | -1.00 | 0.03 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 28.50 | 0.00 | 3.25 | 1.63 | % | 0.06 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 29.00 | 0.58 | 3.50 | 2.04 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 29.50 | 1.61 | 3.05 | 2.33 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 30.00 | 2.10 | 3.55 | 2.83 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:04 PM EST |
| 30.50 | 2.65 | 4.00 | 3.33 | 3.40 | % | 0.11 | 12 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST | |
| 31.00 | 2.25 | 4.50 | 3.38 | 3.92 | +0.13 | +3.43% | 0.11 | 4 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 31.50 | 2.30 | 6.25 | 4.28 | 4.37 | 0.00 | 0.00% | 0.14 | 0 | 2 | 4.37 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:04 PM EST |
| 32.00 | 2.81 | 6.00 | 4.41 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 32.50 | 3.50 | 6.20 | 4.85 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 33.00 | 4.05 | 6.65 | 5.35 | 5.86 | 0.00 | 0.00% | 0.16 | 0 | 2 | 3.36 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:04 PM EST |
| 34.00 | 5.00 | 7.55 | 6.28 | 6.95 | +0.19 | +2.82% | 0.18 | 2 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 35.00 | 5.80 | 9.75 | 7.78 | 7.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 36.00 | 6.95 | 10.75 | 8.85 | 8.97 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:59:04 PM EST |
| 37.00 | 7.80 | 11.75 | 9.78 | % | 0.26 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 38.00 | 8.80 | 12.75 | 10.78 | % | 0.28 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 40.00 | 11.00 | 14.10 | 12.55 | 12.90 | % | 0.31 | 2 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |