Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.05 as of 5/1/2026 3:56:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 24.30 | 28.10 | 26.20 | 26.12 | -0.15 | -0.58% | 26.20 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 2.00 | 23.05 | 27.10 | 25.08 | % | 12.54 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 3.00 | 22.05 | 26.10 | 24.08 | % | 8.03 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 4.00 | 21.05 | 25.10 | 23.08 | % | 5.77 | 0 | 4 | 6.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 20.25 | 24.10 | 22.18 | % | 4.44 | 0 | 13 | 5.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 8.00 | 17.15 | 21.10 | 19.13 | 20.42 | 0.00 | 0.00% | 2.39 | 0 | 626 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:56 PM EST |
| 10.00 | 15.55 | 18.00 | 16.78 | % | 1.68 | 0 | 1,716 | 2.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 11.00 | 14.10 | 18.10 | 16.10 | % | 1.46 | 0 | 14 | 3.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.00 | 13.10 | 17.10 | 15.10 | 15.31 | 0.00 | 0.00% | 1.26 | 0 | 3,530 | 2.82 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:56 PM EST |
| 13.00 | 12.15 | 16.10 | 14.13 | % | 1.09 | 0 | 115 | 2.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 14.00 | 11.10 | 15.10 | 13.10 | % | 0.94 | 0 | 111 | 2.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 15.00 | 10.50 | 13.20 | 11.85 | 12.50 | 0.00 | 0.00% | 0.79 | 0 | 3,687 | 1.72 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:56 PM EST |
| 16.00 | 9.10 | 13.10 | 11.10 | % | 0.69 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 17.00 | 8.30 | 12.15 | 10.23 | 10.15 | 0.00 | 0.00% | 0.60 | 0 | 765 | 1.88 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:56 PM EST |
| 18.00 | 7.15 | 11.15 | 9.15 | 9.43 | 0.00 | 0.00% | 0.51 | 0 | 66 | 1.72 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 19.00 | 6.30 | 10.15 | 8.23 | % | 0.43 | 0 | 11 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 20.00 | 5.30 | 9.15 | 7.23 | 7.41 | 0.00 | 0.00% | 0.36 | 0 | 928 | 1.43 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 21.00 | 4.30 | 8.15 | 6.23 | 6.56 | 0.00 | 0.00% | 0.30 | 0 | 37 | 1.31 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:56 PM EST |
| 22.00 | 3.15 | 7.20 | 5.18 | 5.10 | 0.00 | 0.00% | 0.24 | 0 | 193 | 1.18 | 0.99 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 23.00 | 2.21 | 6.20 | 4.21 | 4.73 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.07 | 0.96 | 0.03 | -0.01 | 3/24/2026 | 5/1/2026 3:59:56 PM EST |
| 24.00 | 1.13 | 4.10 | 2.62 | 3.36 | -0.14 | -4.00% | 0.11 | 10 | 418 | 0.59 | 0.91 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 25.00 | 0.84 | 3.25 | 2.05 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 3,634 | 0.53 | 0.84 | 0.10 | -0.01 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 26.00 | 0.97 | 2.03 | 1.50 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 386 | 0.36 | 0.73 | 0.16 | -0.01 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 27.00 | 0.56 | 1.00 | 0.78 | 0.85 | -0.05 | -5.56% | 0.03 | 20 | 5,761 | 0.18 | 0.55 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 28.00 | 0.30 | 0.44 | 0.37 | 0.44 | +0.02 | +4.77% | 0.01 | 99 | 3,990 | 0.18 | 0.34 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 29.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.02 | -14.29% | 0.00 | 17 | 20,637 | 0.17 | 0.18 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 30.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 8 | 38,986 | 0.18 | 0.09 | 0.08 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,502 | 0.20 | 0.03 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.24 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 1,952 | 0.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 447 | 0.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 415 | 0.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,079 | 0.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 44 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,563 | 1.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,675 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,482 | 0.89 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 5,591 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,932 | 0.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 465 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 20.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,876 | 0.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.37 | -0.01 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 23.00 | 0.04 | 0.28 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 19,241 | 0.35 | -0.04 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 24.00 | 0.09 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 49,818 | 0.28 | -0.09 | 0.06 | -0.01 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 25.00 | 0.06 | 0.59 | 0.33 | 0.24 | +0.06 | +33.34% | 0.01 | 1,053 | 19,427 | 0.27 | -0.16 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 26.00 | 0.38 | 0.86 | 0.62 | 0.54 | +0.17 | +45.95% | 0.02 | 64 | 10,990 | 0.29 | -0.27 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 27.00 | 0.57 | 1.01 | 0.79 | 0.70 | -0.02 | -2.78% | 0.03 | 7,500 | 23,918 | 0.22 | -0.45 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 28.00 | 0.12 | 1.60 | 0.86 | 0.96 | -0.34 | -26.16% | 0.03 | 27 | 3,992 | 0.28 | -0.66 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 29.00 | 1.56 | 3.95 | 2.76 | 1.78 | 0.00 | 0.00% | 0.10 | 0 | 383 | 0.73 | -0.82 | 0.14 | -0.01 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 30.00 | 2.36 | 5.10 | 3.73 | 2.82 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.85 | -0.91 | 0.08 | 0.00 | 3/26/2026 | 5/1/2026 3:59:56 PM EST |
| 31.00 | 2.15 | 6.05 | 4.10 | % | 0.13 | 0 | 0 | 0.92 | -0.97 | 0.04 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 32.00 | 3.15 | 7.05 | 5.10 | % | 0.16 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 33.00 | 3.90 | 8.05 | 5.98 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 34.00 | 4.95 | 9.05 | 7.00 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 35.00 | 5.95 | 10.05 | 8.00 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 36.00 | 6.95 | 11.05 | 9.00 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 37.00 | 7.95 | 12.05 | 10.00 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 38.00 | 8.90 | 13.05 | 10.98 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 39.00 | 9.90 | 14.05 | 11.98 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 40.00 | 10.90 | 15.05 | 12.98 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 41.00 | 11.90 | 16.05 | 13.98 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 42.00 | 12.90 | 17.05 | 14.98 | % | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |