Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.10 as of 5/15/2026 6:42:37 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 | 10.00 | 14.50 | 12.25 | % | 0.82 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 16.00 | 9.10 | 13.50 | 11.30 | % | 0.71 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 17.00 | 8.10 | 12.50 | 10.30 | % | 0.61 | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 18.00 | 7.10 | 11.50 | 9.30 | % | 0.52 | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 19.00 | 6.15 | 10.50 | 8.33 | % | 0.44 | 0 | 0 | 1.19 | 0.98 | 0.01 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 20.00 | 5.15 | 10.00 | 7.58 | 7.32 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.21 | 0.94 | 0.02 | -0.01 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 21.00 | 4.15 | 9.00 | 6.58 | 6.83 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.88 | 0.94 | 0.02 | -0.02 | 5/6/2026 | 5/15/2026 3:59:51 PM EST |
| 22.00 | 3.20 | 8.00 | 5.60 | % | 0.25 | 0 | 0 | 1.00 | 0.88 | 0.04 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 23.00 | 2.70 | 7.00 | 4.85 | 4.74 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.91 | 0.84 | 0.05 | -0.01 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 24.00 | 1.50 | 5.70 | 3.60 | % | 0.15 | 0 | 0 | 0.75 | 0.79 | 0.06 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 25.00 | 2.30 | 5.50 | 3.90 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.81 | 0.72 | 0.07 | -0.01 | 4/29/2026 | 5/15/2026 3:59:51 PM EST |
| 26.00 | 2.35 | 3.65 | 3.00 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 859 | 0.28 | 0.72 | 0.07 | -0.02 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 27.00 | 1.57 | 2.09 | 1.83 | 1.99 | +0.02 | +1.02% | 0.07 | 7 | 1,250 | 0.28 | 0.58 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 28.00 | 1.21 | 1.29 | 1.25 | 1.23 | -0.10 | -7.52% | 0.04 | 143 | 65,828 | 0.32 | 0.42 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 29.00 | 0.69 | 0.76 | 0.73 | 0.67 | -0.09 | -11.85% | 0.03 | 10,436 | 67,038 | 0.31 | 0.29 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 30.00 | 0.26 | 0.34 | 0.30 | 0.31 | -0.02 | -6.07% | 0.01 | 201 | 15,739 | 0.27 | 0.20 | 0.07 | 0.00 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 31.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,448 | 0.20 | 0.14 | 0.05 | 0.00 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.18 | 0.21 | 0.06 | -0.01 | 5/7/2026 | 5/15/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 4.95 | 2.48 | % | 0.08 | 0 | 0 | 1.23 | 0.13 | 0.05 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.23 | 0.10 | 0.04 | 0.00 | 5/7/2026 | 5/15/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 4.95 | 2.48 | % | 0.07 | 0 | 0 | 1.32 | 0.06 | 0.03 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 36.00 | 0.00 | 4.95 | 2.48 | % | 0.07 | 0 | 0 | 1.37 | 0.04 | 0.02 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 37.00 | 0.00 | 4.95 | 2.48 | % | 0.07 | 0 | 0 | 1.40 | 0.03 | 0.02 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 38.00 | 0.00 | 4.95 | 2.48 | % | 0.07 | 0 | 0 | 1.44 | 0.02 | 0.01 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 4.95 | 2.48 | % | 0.06 | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.37 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 5/15/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.39 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 5/15/2026 3:59:51 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 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 1.79 | -0.01 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 2.66 | 1.33 | % | 0.07 | 0 | 0 | 2.01 | -0.01 | 0.01 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 3.70 | 1.85 | % | 0.10 | 0 | 0 | 1.86 | -0.02 | 0.01 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.02 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 21.00 | 0.15 | 0.33 | 0.24 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3,763 | 0.47 | -0.06 | 0.02 | -0.02 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 22.00 | 0.14 | 0.35 | 0.25 | 0.36 | +0.01 | +2.86% | 0.01 | 22 | 49 | 0.38 | -0.12 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.62 | 0.31 | 0.44 | +0.27 | +158.83% | 0.01 | 1 | 71 | 0.40 | -0.16 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 24.00 | 0.50 | 0.86 | 0.68 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 325 | 0.40 | -0.21 | 0.06 | -0.01 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 25.00 | 0.50 | 1.10 | 0.80 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 6,372 | 0.38 | -0.28 | 0.07 | -0.01 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 26.00 | 0.90 | 1.26 | 1.08 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 2,068 | 0.36 | -0.28 | 0.07 | -0.02 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 27.00 | 1.07 | 1.86 | 1.47 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 8,020 | 0.30 | -0.42 | 0.09 | -0.01 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 28.00 | 1.50 | 3.05 | 2.28 | 1.95 | +0.27 | +16.08% | 0.08 | 14 | 27 | 0.77 | -0.58 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 29.00 | 2.10 | 4.95 | 3.53 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 84 | 0.59 | -0.71 | 0.09 | -0.01 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 30.00 | 0.93 | 5.40 | 3.17 | % | 0.11 | 0 | 0 | 0.50 | -0.80 | 0.07 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 31.00 | 2.00 | 6.50 | 4.25 | % | 0.14 | 0 | 0 | 0.43 | -0.86 | 0.05 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 32.00 | 3.00 | 7.50 | 5.25 | % | 0.16 | 0 | 0 | 0.79 | -0.79 | 0.06 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 33.00 | 3.85 | 8.50 | 6.18 | % | 0.19 | 0 | 0 | 0.83 | -0.87 | 0.05 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 34.00 | 4.95 | 9.50 | 7.23 | % | 0.21 | 0 | 0 | 0.88 | -0.90 | 0.04 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 35.00 | 6.00 | 10.50 | 8.25 | % | 0.24 | 0 | 0 | 0.92 | -0.94 | 0.03 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 36.00 | 7.00 | 11.50 | 9.25 | % | 0.26 | 0 | 0 | 0.97 | -0.96 | 0.02 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 37.00 | 8.00 | 12.50 | 10.25 | % | 0.28 | 0 | 0 | 1.01 | -0.97 | 0.02 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 38.00 | 9.00 | 13.50 | 11.25 | % | 0.30 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 39.00 | 10.00 | 14.50 | 12.25 | % | 0.31 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 40.00 | 11.00 | 15.50 | 13.25 | % | 0.33 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 41.00 | 12.00 | 16.50 | 14.25 | % | 0.35 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 5/15/2026 3:59:51 PM EST |