Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.28 as of 3/24/2026 10:48:51 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 | 24.70 | 28.40 | 26.55 | 27.86 | 0.00 | 0.00% | 26.55 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/24/2026 3:59:59 PM EST |
| 2.00 | 23.35 | 27.40 | 25.38 | 26.08 | 0.00 | 0.00% | 12.69 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/24/2026 3:59:59 PM EST |
| 3.00 | 22.35 | 26.40 | 24.38 | 6.20 | 0.00 | 0.00% | 8.13 | 0 | 2 | 6.58 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 3/24/2026 3:59:59 PM EST |
| 4.00 | 21.60 | 25.45 | 23.53 | 9.80 | 0.00 | 0.00% | 5.88 | 0 | 4 | 5.22 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 3/24/2026 3:59:59 PM EST |
| 5.00 | 20.60 | 24.45 | 22.53 | 16.45 | 0.00 | 0.00% | 4.51 | 0 | 13 | 4.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 3/24/2026 3:59:59 PM EST |
| 8.00 | 17.65 | 21.45 | 19.55 | 20.60 | 0.00 | 0.00% | 2.44 | 0 | 657 | 3.08 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/24/2026 3:59:59 PM EST |
| 10.00 | 16.40 | 19.45 | 17.93 | 17.75 | 0.00 | 0.00% | 1.79 | 0 | 1,718 | 2.55 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 3:59:59 PM EST |
| 11.00 | 14.40 | 18.50 | 16.45 | 16.40 | 0.00 | 0.00% | 1.50 | 0 | 14 | 2.36 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:59 PM EST |
| 12.00 | 13.55 | 16.55 | 15.05 | 15.76 | 0.00 | 0.00% | 1.25 | 0 | 3,540 | 1.72 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:59 PM EST |
| 13.00 | 12.55 | 16.50 | 14.53 | 10.21 | 0.00 | 0.00% | 1.12 | 0 | 115 | 2.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 3/24/2026 3:59:59 PM EST |
| 14.00 | 11.45 | 15.50 | 13.48 | 13.65 | 0.00 | 0.00% | 0.96 | 0 | 111 | 1.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/24/2026 3:59:59 PM EST |
| 15.00 | 11.50 | 13.10 | 12.30 | 12.61 | 0.00 | 0.00% | 0.82 | 0 | 3,687 | 1.13 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 3:59:59 PM EST |
| 16.00 | 9.85 | 12.30 | 11.08 | 11.22 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 3:59:59 PM EST |
| 17.00 | 8.50 | 12.55 | 10.53 | 11.05 | 0.00 | 0.00% | 0.62 | 0 | 760 | 1.46 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 3:59:59 PM EST |
| 18.00 | 7.50 | 11.60 | 9.55 | 9.87 | 0.00 | 0.00% | 0.53 | 0 | 66 | 1.35 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 3:59:59 PM EST |
| 19.00 | 6.55 | 10.65 | 8.60 | 5.31 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.25 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/24/2026 3:59:59 PM EST |
| 20.00 | 5.95 | 7.95 | 6.95 | 7.62 | 0.00 | 0.00% | 0.35 | 0 | 943 | 0.63 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 3/24/2026 3:59:59 PM EST |
| 21.00 | 4.65 | 8.70 | 6.68 | 8.27 | 0.00 | 0.00% | 0.32 | 0 | 37 | 1.05 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 3/24/2026 3:59:59 PM EST |
| 22.00 | 5.20 | 7.75 | 6.48 | 5.45 | 0.00 | 0.00% | 0.29 | 0 | 192 | 0.96 | 0.94 | 0.03 | 0.00 | 3/18/2026 | 3/24/2026 3:59:59 PM EST |
| 23.00 | 2.74 | 6.80 | 4.77 | 4.73 | -0.22 | -4.45% | 0.21 | 1 | 24 | 0.88 | 0.90 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 24.00 | 2.15 | 5.90 | 4.03 | 3.99 | 0.00 | 0.00% | 0.17 | 0 | 423 | 0.80 | 0.87 | 0.06 | -0.01 | 3/18/2026 | 3/24/2026 3:59:59 PM EST |
| 25.00 | 1.70 | 3.45 | 2.58 | 3.15 | 0.00 | 0.00% | 0.10 | 0 | 5,934 | 0.39 | 0.81 | 0.09 | -0.01 | 3/20/2026 | 3/24/2026 3:59:59 PM EST |
| 26.00 | 1.61 | 2.34 | 1.98 | 2.48 | 0.00 | 0.00% | 0.08 | 0 | 386 | 0.20 | 0.73 | 0.12 | -0.01 | 3/6/2026 | 3/24/2026 3:59:59 PM EST |
| 27.00 | 0.87 | 1.94 | 1.41 | 0.87 | -0.43 | -33.08% | 0.05 | 20 | 1,105 | 0.22 | 0.60 | 0.17 | -0.01 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 28.00 | 0.32 | 0.67 | 0.50 | 0.70 | -0.04 | -5.41% | 0.02 | 9 | 2,720 | 0.13 | 0.42 | 0.19 | -0.01 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 29.00 | 0.12 | 0.26 | 0.19 | 0.16 | -0.14 | -46.67% | 0.01 | 7,530 | 16,551 | 0.13 | 0.27 | 0.15 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 30.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 19 | 39,148 | 0.13 | 0.19 | 0.11 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,353 | 0.13 | 0.13 | 0.08 | 0.00 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 594 | 0.35 | 0.03 | 0.03 | 0.00 | 2/25/2026 | 3/24/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,952 | 0.29 | 0.02 | 0.02 | 0.00 | 3/4/2026 | 3/24/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 232 | 0.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/24/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 415 | 0.88 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/24/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,074 | 0.33 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/24/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.39 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.40 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/24/2026 3:59:59 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 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 3/24/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/24/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,475 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/24/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,932 | 0.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/24/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/24/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,591 | 0.66 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.38 | 0.19 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/24/2026 3:59:59 PM EST |
| 17.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 0.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/24/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/24/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/24/2026 3:59:59 PM EST |
| 20.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7,706 | 0.38 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 1.67 | 0.84 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 404 | 0.89 | -0.01 | 0.01 | 0.00 | 3/20/2026 | 3/24/2026 3:59:59 PM EST |
| 22.00 | 0.01 | 0.28 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.30 | -0.06 | 0.03 | 0.00 | 3/18/2026 | 3/24/2026 3:59:59 PM EST |
| 23.00 | 0.01 | 0.38 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,084 | 0.27 | -0.10 | 0.04 | -0.01 | 3/12/2026 | 3/24/2026 3:59:59 PM EST |
| 24.00 | 0.18 | 0.45 | 0.32 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 48,252 | 0.29 | -0.13 | 0.06 | -0.01 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 25.00 | 0.34 | 0.40 | 0.37 | 0.35 | +0.03 | +9.38% | 0.01 | 1 | 842 | 0.24 | -0.19 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 26.00 | 0.50 | 0.74 | 0.62 | 0.50 | -0.05 | -9.10% | 0.02 | 4 | 1,219 | 0.24 | -0.27 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 27.00 | 0.70 | 1.00 | 0.85 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 12,566 | 0.20 | -0.40 | 0.17 | -0.01 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 28.00 | 0.89 | 1.14 | 1.02 | 1.08 | +0.04 | +3.85% | 0.04 | 95 | 3,979 | 0.13 | -0.58 | 0.19 | -0.01 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 29.00 | 1.54 | 2.19 | 1.87 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 368 | 0.23 | -0.73 | 0.15 | 0.00 | 3/23/2026 | 3/24/2026 3:59:59 PM EST |
| 30.00 | 2.06 | 3.35 | 2.71 | 2.70 | +0.04 | +1.51% | 0.09 | 3 | 18 | 0.32 | -0.81 | 0.11 | 0.00 | 3/24/2026 | 3/24/2026 3:59:59 PM EST |
| 31.00 | 1.63 | 5.75 | 3.69 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.67 | -0.87 | 0.08 | 0.00 | 1/30/2026 | 3/24/2026 3:59:59 PM EST |
| 32.00 | 2.62 | 6.75 | 4.69 | % | 0.15 | 0 | 0 | 0.72 | -0.97 | 0.03 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 33.00 | 3.60 | 7.75 | 5.68 | 4.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 1/6/2026 | 3/24/2026 3:59:59 PM EST |
| 34.00 | 4.60 | 8.75 | 6.68 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 35.00 | 5.60 | 9.75 | 7.68 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 36.00 | 6.60 | 10.75 | 8.68 | 7.63 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/24/2026 3:59:59 PM EST |
| 37.00 | 7.60 | 11.75 | 9.68 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 38.00 | 8.60 | 12.75 | 10.68 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 39.00 | 9.95 | 13.75 | 11.85 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 40.00 | 10.60 | 14.75 | 12.68 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 41.00 | 11.60 | 15.75 | 13.68 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST | |||
| 42.00 | 12.60 | 16.75 | 14.68 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:59 PM EST |