Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.02 as of 5/11/2026 6:55:23 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 | 14.35 | 12.30 | 12.48 | 0.00 | 0.00% | 0.82 | 0 | 39 | 1.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/11/2026 4:00:04 PM EST |
| 16.00 | 9.25 | 13.35 | 11.30 | % | 0.71 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 17.00 | 8.25 | 12.35 | 10.30 | 10.15 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 4:00:04 PM EST |
| 18.00 | 7.30 | 11.35 | 9.33 | % | 0.52 | 0 | 47 | 1.46 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 19.00 | 6.30 | 10.35 | 8.33 | % | 0.44 | 0 | 30 | 1.34 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 20.00 | 5.40 | 9.40 | 7.40 | % | 0.37 | 0 | 4 | 1.24 | 0.98 | 0.01 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 21.00 | 4.35 | 8.40 | 6.38 | 7.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.12 | 0.97 | 0.02 | 0.00 | 4/23/2026 | 5/11/2026 4:00:04 PM EST |
| 22.00 | 3.45 | 7.50 | 5.48 | % | 0.25 | 0 | 0 | 1.04 | 0.93 | 0.03 | -0.01 | 5/11/2026 4:00:04 PM EST | |||
| 23.00 | 2.52 | 6.55 | 4.54 | 4.31 | 0.00 | 0.00% | 0.20 | 0 | 56 | 0.94 | 0.89 | 0.05 | -0.01 | 5/4/2026 | 5/11/2026 4:00:04 PM EST |
| 24.00 | 1.65 | 5.60 | 3.63 | % | 0.15 | 0 | 70 | 0.85 | 0.87 | 0.06 | -0.01 | 5/11/2026 4:00:04 PM EST | |||
| 25.00 | 0.82 | 3.60 | 2.21 | 2.57 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.50 | 0.78 | 0.09 | -0.01 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 26.00 | 1.37 | 4.00 | 2.69 | 2.51 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.72 | 0.69 | 0.11 | -0.01 | 4/24/2026 | 5/11/2026 4:00:04 PM EST |
| 27.00 | 1.20 | 1.59 | 1.40 | 1.50 | -0.04 | -2.60% | 0.05 | 243 | 2,494 | 0.26 | 0.57 | 0.13 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 28.00 | 0.65 | 0.98 | 0.82 | 0.85 | 0.00 | 0.00% | 0.03 | 404 | 13,873 | 0.23 | 0.43 | 0.14 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 29.00 | 0.45 | 0.48 | 0.47 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 14,726 | 0.23 | 0.31 | 0.13 | -0.01 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 30.00 | 0.09 | 0.15 | 0.12 | 0.14 | -0.02 | -12.50% | 0.00 | 500 | 11,092 | 0.18 | 0.22 | 0.10 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,743 | 0.14 | 0.14 | 0.07 | -0.01 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14,820 | 0.20 | 0.08 | 0.05 | 0.00 | 5/5/2026 | 5/11/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.23 | 0.05 | 0.03 | 0.00 | 4/20/2026 | 5/11/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.26 | 0.03 | 0.02 | 0.00 | 4/8/2026 | 5/11/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 13 | 0.31 | 0.01 | 0.01 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 458 | 0.34 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 21 | 0.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/11/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 13 | 0.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 174 | 0.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6,555 | 0.47 | -0.02 | 0.01 | 0.00 | 5/6/2026 | 5/11/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19,393 | 0.49 | -0.03 | 0.02 | 0.00 | 4/24/2026 | 5/11/2026 4:00:04 PM EST |
| 22.00 | 0.11 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 26,576 | 0.39 | -0.07 | 0.03 | -0.01 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 23.00 | 0.01 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 61,471 | 0.29 | -0.11 | 0.05 | -0.01 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.58 | 0.29 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 11,514 | 0.41 | -0.13 | 0.06 | -0.01 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 25.00 | 0.50 | 0.59 | 0.55 | 0.52 | +0.01 | +1.97% | 0.02 | 9,004 | 36,018 | 0.31 | -0.22 | 0.09 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 26.00 | 0.51 | 0.75 | 0.63 | 0.77 | -0.02 | -2.54% | 0.02 | 6,509 | 5,586 | 0.26 | -0.31 | 0.11 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 27.00 | 1.00 | 1.15 | 1.08 | 1.00 | -0.08 | -7.41% | 0.04 | 695 | 1,515 | 0.27 | -0.43 | 0.13 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 28.00 | 1.15 | 1.70 | 1.43 | 1.60 | +0.03 | +1.92% | 0.05 | 2 | 14,494 | 0.23 | -0.57 | 0.14 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 29.00 | 0.18 | 4.15 | 2.17 | 2.19 | -0.05 | -2.24% | 0.07 | 4 | 501 | 0.69 | -0.69 | 0.13 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 30.00 | 1.15 | 4.90 | 3.03 | 3.18 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.71 | -0.78 | 0.10 | -0.01 | 5/5/2026 | 5/11/2026 4:00:04 PM EST |
| 31.00 | 1.90 | 5.90 | 3.90 | % | 0.13 | 0 | 0 | 0.76 | -0.86 | 0.07 | -0.01 | 5/11/2026 4:00:04 PM EST | |||
| 32.00 | 2.85 | 6.90 | 4.88 | % | 0.15 | 0 | 0 | 0.84 | -0.92 | 0.05 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 33.00 | 3.90 | 7.90 | 5.90 | % | 0.18 | 0 | 0 | 0.90 | -0.95 | 0.03 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 34.00 | 4.80 | 8.90 | 6.85 | % | 0.20 | 0 | 0 | 0.95 | -0.97 | 0.02 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 35.00 | 5.85 | 9.90 | 7.88 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 36.00 | 6.90 | 10.90 | 8.90 | % | 0.25 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 37.00 | 7.90 | 11.90 | 9.90 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 38.00 | 8.95 | 12.90 | 10.93 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 39.00 | 9.80 | 13.90 | 11.85 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 40.00 | 10.80 | 14.90 | 12.85 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 41.00 | 12.00 | 15.90 | 13.95 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 42.00 | 12.80 | 16.90 | 14.85 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST |