Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.33 as of 4/22/2026 9:00:46 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 | 10.25 | 14.45 | 12.35 | % | 0.82 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 17.00 | 8.25 | 12.45 | 10.35 | % | 0.61 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 18.00 | 7.35 | 11.45 | 9.40 | % | 0.52 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 19.00 | 6.25 | 10.45 | 8.35 | % | 0.44 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 20.00 | 5.70 | 9.40 | 7.55 | 7.70 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 4:00:06 PM EST |
| 21.00 | 4.60 | 8.45 | 6.53 | % | 0.31 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 22.00 | 3.45 | 7.45 | 5.45 | % | 0.25 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 23.00 | 2.65 | 6.45 | 4.55 | % | 0.20 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 23.50 | 1.78 | 5.95 | 3.87 | % | 0.16 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 24.00 | 1.65 | 5.45 | 3.55 | % | 0.15 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 24.50 | 1.90 | 3.40 | 2.65 | % | 0.11 | 0 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 25.00 | 2.00 | 3.00 | 2.50 | 2.67 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.43 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 4:00:06 PM EST |
| 25.50 | 0.35 | 4.00 | 2.18 | % | 0.09 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 26.00 | 0.30 | 3.55 | 1.93 | % | 0.07 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 26.50 | 0.05 | 1.55 | 0.80 | % | 0.03 | 0 | 0 | 0.27 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 27.00 | 0.01 | 2.12 | 1.07 | 0.79 | +0.78 | +7,800.00% | 0.04 | 4 | 3 | 0.72 | 0.98 | 0.13 | -0.01 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 27.50 | 0.12 | 0.25 | 0.19 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.87 | 0.56 | -0.04 | 4/20/2026 | 4/22/2026 4:00:06 PM EST |
| 28.00 | 0.05 | 0.18 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 23 | 55 | 0.06 | 0.48 | 1.00 | -0.02 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.10 | 0.39 | -0.01 | 4/20/2026 | 4/22/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.71 | 0.36 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.01 | 0.03 | 0.00 | 4/20/2026 | 4/22/2026 4:00:06 PM EST |
| 29.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 43 | 1.29 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:06 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 4:00:06 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 4:00:06 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 | 4.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 26 | 2.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 24.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 25.50 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.36 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 2.22 | 1.11 | 0.05 | 0.00 | 0.00% | 0.04 | 2 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 27.00 | 0.12 | 2.31 | 1.22 | 0.16 | 0.00 | 0.00% | 0.05 | 102 | 5,238 | 0.20 | -0.02 | 0.13 | -0.01 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.16 | -0.13 | 0.56 | -0.04 | 4/22/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 2.84 | 1.42 | % | 0.05 | 0 | 0 | 1.21 | -0.52 | 1.00 | -0.02 | 4/22/2026 4:00:06 PM EST | |||
| 28.50 | 0.30 | 1.56 | 0.93 | % | 0.03 | 0 | 0 | 0.49 | -0.90 | 0.39 | -0.01 | 4/22/2026 4:00:06 PM EST | |||
| 29.00 | 0.10 | 3.80 | 1.95 | % | 0.07 | 0 | 0 | 1.37 | -0.99 | 0.03 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 29.50 | 0.23 | 4.25 | 2.24 | % | 0.08 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 30.00 | 0.90 | 4.75 | 2.83 | % | 0.09 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 30.50 | 1.40 | 5.25 | 3.33 | % | 0.11 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 31.00 | 1.59 | 5.75 | 3.67 | % | 0.12 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 31.50 | 2.09 | 6.10 | 4.10 | % | 0.13 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 32.00 | 2.65 | 6.75 | 4.70 | % | 0.15 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 32.50 | 3.05 | 7.25 | 5.15 | % | 0.16 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 33.00 | 3.60 | 7.75 | 5.68 | % | 0.17 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 34.00 | 4.60 | 8.45 | 6.53 | % | 0.19 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 35.00 | 5.60 | 9.75 | 7.68 | % | 0.22 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 36.00 | 6.60 | 10.75 | 8.68 | % | 0.24 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 37.00 | 7.65 | 11.75 | 9.70 | % | 0.26 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 38.00 | 8.60 | 12.75 | 10.68 | % | 0.28 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 40.00 | 10.60 | 14.75 | 12.68 | % | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST |