Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.11 as of 5/8/2026 8:28:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 24.45 | 28.20 | 26.33 | 26.12 | 0.00 | 0.00% | 26.33 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 2.00 | 23.10 | 27.20 | 25.15 | % | 12.57 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 3.00 | 22.15 | 26.20 | 24.18 | % | 8.06 | 0 | 2 | 9.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 4.00 | 21.05 | 25.20 | 23.13 | % | 5.78 | 0 | 4 | 7.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 5.00 | 20.05 | 24.20 | 22.13 | % | 4.43 | 0 | 13 | 6.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 8.00 | 18.90 | 21.20 | 20.05 | 19.10 | -1.32 | -6.47% | 2.51 | 50 | 626 | 4.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 10.00 | 15.95 | 18.00 | 16.98 | % | 1.70 | 0 | 1,716 | 2.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 11.00 | 14.30 | 18.25 | 16.28 | % | 1.48 | 0 | 14 | 3.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 12.00 | 13.10 | 17.25 | 15.18 | 15.31 | 0.00 | 0.00% | 1.26 | 0 | 3,451 | 3.14 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:54 PM EST |
| 13.00 | 12.20 | 16.25 | 14.23 | % | 1.09 | 0 | 115 | 2.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 14.00 | 11.25 | 15.25 | 13.25 | % | 0.95 | 0 | 111 | 2.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 15.00 | 10.45 | 12.95 | 11.70 | 12.63 | +0.68 | +5.69% | 0.78 | 1 | 2,735 | 1.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 16.00 | 9.45 | 13.25 | 11.35 | % | 0.71 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 17.00 | 8.15 | 12.25 | 10.20 | 10.10 | 0.00 | 0.00% | 0.60 | 0 | 704 | 2.08 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 18.00 | 7.40 | 11.25 | 9.33 | 9.43 | 0.00 | 0.00% | 0.52 | 0 | 66 | 1.91 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 19.00 | 6.15 | 10.25 | 8.20 | % | 0.43 | 0 | 11 | 1.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 20.00 | 5.15 | 9.30 | 7.23 | 7.25 | 0.00 | 0.00% | 0.36 | 0 | 923 | 1.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 21.00 | 4.30 | 8.30 | 6.30 | 6.56 | 0.00 | 0.00% | 0.30 | 0 | 37 | 1.47 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:54 PM EST |
| 22.00 | 3.15 | 7.30 | 5.23 | 5.17 | 0.00 | 0.00% | 0.24 | 0 | 193 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 23.00 | 2.35 | 6.35 | 4.35 | 4.73 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.20 | 1.00 | 0.01 | 0.00 | 3/24/2026 | 5/8/2026 3:59:54 PM EST |
| 24.00 | 1.25 | 4.95 | 3.10 | 3.36 | 0.00 | 0.00% | 0.13 | 0 | 408 | 0.94 | 0.98 | 0.04 | 0.00 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 25.00 | 1.87 | 3.00 | 2.44 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 3,624 | 0.51 | 0.88 | 0.11 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 26.00 | 0.10 | 2.03 | 1.07 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 386 | 0.40 | 0.75 | 0.19 | -0.01 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 27.00 | 0.50 | 0.81 | 0.66 | 0.75 | -0.04 | -5.07% | 0.02 | 107 | 6,904 | 0.17 | 0.53 | 0.26 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 28.00 | 0.20 | 0.31 | 0.26 | 0.31 | +0.05 | +19.24% | 0.01 | 7,506 | 5,008 | 0.16 | 0.27 | 0.23 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 29.00 | 0.08 | 0.12 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 5,040 | 20,709 | 0.18 | 0.11 | 0.13 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 75 | 39,031 | 0.16 | 0.03 | 0.05 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,523 | 0.21 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,952 | 0.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.36 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 447 | 0.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 415 | 0.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,079 | 0.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 44 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 | 5/8/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1,563 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,675 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,482 | 0.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 5,591 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,932 | 0.63 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 465 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 20.00 | 0.01 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,876 | 0.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.43 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15,034 | 0.33 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.31 | 0.16 | 0.08 | -0.03 | -27.28% | 0.01 | 4 | 49,862 | 0.39 | -0.02 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 25.00 | 0.06 | 0.24 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 31 | 21,439 | 0.22 | -0.12 | 0.11 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 26.00 | 0.13 | 0.60 | 0.37 | 0.25 | -0.02 | -7.41% | 0.01 | 2 | 11,051 | 0.22 | -0.25 | 0.19 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 27.00 | 0.38 | 0.75 | 0.57 | 0.55 | -0.01 | -1.79% | 0.02 | 19 | 20,831 | 0.17 | -0.47 | 0.26 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 28.00 | 0.73 | 1.50 | 1.12 | 1.02 | +0.02 | +2.00% | 0.04 | 6 | 3,994 | 0.27 | -0.73 | 0.23 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 29.00 | 1.80 | 2.61 | 2.21 | 1.59 | 0.00 | 0.00% | 0.08 | 0 | 212 | 0.39 | -0.89 | 0.13 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 30.00 | 2.61 | 3.25 | 2.93 | 2.85 | +0.19 | +7.15% | 0.10 | 20 | 18 | 0.35 | -0.97 | 0.05 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 31.00 | 1.90 | 5.95 | 3.93 | % | 0.13 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 32.00 | 2.85 | 6.95 | 4.90 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 33.00 | 4.10 | 7.95 | 6.03 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 34.00 | 5.05 | 8.95 | 7.00 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 35.00 | 6.10 | 9.95 | 8.03 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 36.00 | 6.85 | 10.95 | 8.90 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 37.00 | 8.10 | 11.95 | 10.03 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 38.00 | 9.05 | 12.95 | 11.00 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 39.00 | 9.80 | 13.95 | 11.88 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 40.00 | 10.80 | 14.95 | 12.88 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 41.00 | 12.05 | 15.95 | 14.00 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 42.00 | 13.05 | 16.95 | 15.00 | % | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |