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 | 24.00 | 28.50 | 26.25 | % | 26.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 2.00 | 23.00 | 27.50 | 25.25 | 25.25 | 0.00 | 0.00% | 12.62 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 3.00 | 22.00 | 26.50 | 24.25 | % | 8.08 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 4.00 | 21.00 | 25.50 | 23.25 | % | 5.81 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 20.00 | 24.50 | 22.25 | 22.23 | 0.00 | 0.00% | 4.45 | 0 | 11 | 3.71 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:56 PM EST |
| 7.00 | 18.05 | 22.50 | 20.28 | % | 2.90 | 0 | 8 | 2.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 10.00 | 15.00 | 17.75 | 16.38 | % | 1.64 | 0 | 367 | 1.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.00 | 14.55 | 17.50 | 16.03 | 15.35 | 0.00 | 0.00% | 1.34 | 0 | 924 | 1.81 | 0.99 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:56 PM EST |
| 15.00 | 10.00 | 14.50 | 12.25 | 12.79 | 0.00 | 0.00% | 0.82 | 0 | 685 | 1.38 | 0.99 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 16.00 | 9.00 | 13.10 | 11.05 | 11.85 | 0.00 | 0.00% | 0.69 | 0 | 1,500 | 1.16 | 0.99 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:56 PM EST |
| 17.00 | 10.00 | 10.90 | 10.45 | 10.44 | 0.00 | 0.00% | 0.61 | 0 | 415 | 0.74 | 0.98 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 18.00 | 7.05 | 12.00 | 9.53 | % | 0.53 | 0 | 42 | 1.19 | 0.97 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 19.00 | 6.10 | 10.90 | 8.50 | % | 0.45 | 0 | 0 | 1.08 | 0.94 | 0.02 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 20.00 | 7.00 | 8.20 | 7.60 | 8.85 | 0.00 | 0.00% | 0.38 | 0 | 7,986 | 0.60 | 0.92 | 0.02 | 0.00 | 4/10/2026 | 5/1/2026 3:59:56 PM EST |
| 21.00 | 4.50 | 9.00 | 6.75 | % | 0.32 | 0 | 100 | 0.91 | 0.90 | 0.03 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 22.00 | 3.70 | 8.00 | 5.85 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 261 | 0.82 | 0.88 | 0.04 | -0.01 | 4/6/2026 | 5/1/2026 3:59:56 PM EST |
| 23.00 | 2.90 | 7.40 | 5.15 | % | 0.22 | 0 | 0 | 0.81 | 0.82 | 0.04 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 24.00 | 1.80 | 6.45 | 4.13 | % | 0.17 | 0 | 2 | 0.73 | 0.78 | 0.05 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 25.00 | 3.05 | 3.85 | 3.45 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 17,798 | 0.30 | 0.73 | 0.06 | -0.01 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 26.00 | 2.25 | 3.65 | 2.95 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.31 | 0.67 | 0.07 | -0.01 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 27.00 | 1.60 | 2.70 | 2.15 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 267 | 0.26 | 0.60 | 0.08 | -0.01 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 28.00 | 1.35 | 1.80 | 1.58 | 1.45 | -0.08 | -5.23% | 0.06 | 2 | 4,307 | 0.25 | 0.52 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 29.00 | 0.80 | 1.16 | 0.98 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 4,478 | 0.20 | 0.44 | 0.10 | -0.01 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 30.00 | 0.23 | 0.50 | 0.37 | 0.53 | +0.07 | +15.22% | 0.01 | 40 | 14,525 | 0.15 | 0.36 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 31.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 19,859 | 0.09 | 0.25 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,819 | 0.14 | 0.12 | 0.06 | 0.00 | 4/17/2026 | 5/1/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.17 | 0.07 | 0.04 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 1.04 | 0.07 | 0.03 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.21 | 0.02 | 0.02 | 0.00 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 0.68 | 0.02 | 0.02 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 147 | 0.24 | 0.01 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.18 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 102 | 0.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 32 | 0.31 | 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 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 1.64 | 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 | 1.37 | 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 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 936 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 3,337 | 0.59 | -0.01 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 828 | 0.63 | -0.01 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 774 | 0.53 | -0.02 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 19.00 | 0.03 | 0.36 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.06 | 0.02 | 0.00 | 4/10/2026 | 5/1/2026 3:59:56 PM EST |
| 20.00 | 0.20 | 0.47 | 0.34 | 0.24 | -0.08 | -25.00% | 0.02 | 12,500 | 26,695 | 0.42 | -0.08 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 21.00 | 0.29 | 0.63 | 0.46 | 0.29 | -0.17 | -36.96% | 0.02 | 7,033 | 71,817 | 0.41 | -0.10 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 22.00 | 0.15 | 1.55 | 0.85 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 16,821 | 0.43 | -0.12 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 23.00 | 0.10 | 0.85 | 0.48 | 0.70 | -0.02 | -2.78% | 0.02 | 25 | 1,032 | 0.30 | -0.18 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 24.00 | 0.21 | 1.10 | 0.66 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 268 | 0.29 | -0.22 | 0.05 | -0.01 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 25.00 | 0.57 | 1.35 | 0.96 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 27,497 | 0.30 | -0.27 | 0.06 | -0.01 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 26.00 | 1.28 | 1.54 | 1.41 | 1.43 | +0.10 | +7.52% | 0.05 | 7,166 | 1,618 | 0.32 | -0.33 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 27.00 | 0.70 | 2.47 | 1.59 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 20,905 | 0.28 | -0.40 | 0.08 | -0.01 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 28.00 | 0.24 | 2.65 | 1.45 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 3,230 | 0.37 | -0.48 | 0.09 | -0.01 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 29.00 | 0.51 | 4.15 | 2.33 | 2.82 | 0.00 | 0.00% | 0.08 | 0 | 266 | 0.52 | -0.56 | 0.10 | -0.01 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 30.00 | 0.75 | 4.25 | 2.50 | 2.79 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.45 | -0.64 | 0.10 | -0.01 | 4/23/2026 | 5/1/2026 3:59:56 PM EST |
| 31.00 | 1.95 | 6.50 | 4.23 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.72 | -0.75 | 0.10 | -0.01 | 4/6/2026 | 5/1/2026 3:59:56 PM EST |
| 32.00 | 2.95 | 7.50 | 5.23 | % | 0.16 | 0 | 0 | 0.67 | -0.88 | 0.06 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 33.00 | 3.95 | 8.50 | 6.23 | 6.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.71 | -0.93 | 0.04 | 0.00 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 34.00 | 5.00 | 9.50 | 7.25 | % | 0.21 | 0 | 0 | 0.75 | -0.93 | 0.03 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 35.00 | 6.00 | 10.50 | 8.25 | % | 0.24 | 0 | 0 | 0.79 | -0.98 | 0.02 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 36.00 | 6.95 | 11.50 | 9.23 | % | 0.26 | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 37.00 | 8.00 | 12.50 | 10.25 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 38.00 | 8.95 | 13.50 | 11.23 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 39.00 | 9.95 | 14.50 | 12.23 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 40.00 | 11.00 | 15.50 | 13.25 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 42.00 | 13.00 | 17.50 | 15.25 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |