Options Chain for WARNER BROS DISCOVERY INC COM SER A (WBD) - $27.05 as of 4/30/2026 10:54:43 AM 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 | 11.65 | 12.45 | 12.05 | 12.00 | +0.04 | +0.34% | 0.80 | 6 | 19 | 7.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 17.00 | 9.65 | 10.50 | 10.08 | 10.05 | +0.30 | +3.08% | 0.59 | 24 | 28 | 5.91 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 18.00 | 8.65 | 9.65 | 9.15 | 8.77 | +0.40 | +4.78% | 0.51 | 21 | 15 | 5.30 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 19.00 | 7.65 | 8.85 | 8.25 | 7.45 | 0.00 | 0.00% | 0.43 | 0 | 13 | 4.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 20.00 | 5.30 | 9.05 | 7.18 | 7.00 | +0.18 | +2.64% | 0.36 | 2 | 9 | 4.17 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 21.00 | 4.10 | 8.05 | 6.08 | 5.72 | -0.13 | -2.23% | 0.29 | 5 | 9 | 3.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 22.00 | 3.55 | 7.05 | 5.30 | 5.10 | +0.20 | +4.09% | 0.24 | 6 | 19 | 3.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 23.00 | 2.33 | 6.05 | 4.19 | 4.10 | 0.00 | 0.00% | 0.18 | 4 | 12 | 2.78 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 23.50 | 1.98 | 4.95 | 3.47 | 3.56 | +0.23 | +6.91% | 0.15 | 16 | 19 | 2.51 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 24.00 | 2.70 | 3.40 | 3.05 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 17 | 2.54 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 24.50 | 0.42 | 3.20 | 1.81 | 2.55 | -0.05 | -1.93% | 0.07 | 4 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 25.00 | 1.71 | 3.65 | 2.68 | 2.58 | +0.24 | +10.26% | 0.11 | 12 | 20 | 1.55 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 25.50 | 1.03 | 1.82 | 1.43 | 1.55 | +0.25 | +19.24% | 0.06 | 2 | 11 | 0.91 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 26.00 | 0.78 | 1.50 | 1.14 | 0.87 | -0.08 | -8.43% | 0.04 | 2 | 38 | 1.17 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 26.50 | 0.00 | 0.65 | 0.33 | 0.48 | -0.07 | -12.73% | 0.01 | 7 | 7 | 0.54 | 0.97 | 0.26 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.02 | -14.29% | 0.01 | 30 | 418 | 0.29 | 0.60 | 1.68 | -0.04 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 1,977 | 0.22 | 0.02 | 0.20 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,360 | 0.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:58:51 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 29.50 | 0.00 | 1.07 | 0.54 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.44 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:58:51 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.57 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 2:58:51 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 2:58:51 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 2:58:51 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 2:58:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.58 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 2:58:51 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 2:58:51 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.02 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:51 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.93 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:51 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 2:58:51 PM EST |
| 18.00 | 0.00 | 0.83 | 0.42 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 2:58:51 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.79 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:51 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/30/2026 2:58:51 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 2:58:51 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:58:51 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,718 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 26.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 4,533 | 0.25 | -0.03 | 0.26 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 26 | 3,278 | 0.18 | -0.40 | 1.68 | -0.04 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 27.50 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 393 | 3.89 | -0.98 | 0.20 | 0.00 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 28.00 | 0.51 | 2.86 | 1.69 | 1.58 | +0.57 | +56.44% | 0.06 | 1 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 28.50 | 0.90 | 3.25 | 2.08 | 1.99 | +0.49 | +32.67% | 0.07 | 2 | 1 | 3.79 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 29.00 | 1.09 | 4.10 | 2.60 | 2.30 | +0.02 | +0.88% | 0.09 | 3 | 3 | 3.83 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 29.50 | 1.22 | 4.50 | 2.86 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.18 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 30.00 | 1.60 | 5.00 | 3.30 | 3.09 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.93 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:51 PM EST |
| 30.50 | 2.01 | 5.00 | 3.51 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 31.00 | 2.50 | 4.60 | 3.55 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 4.89 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 31.50 | 3.00 | 6.50 | 4.75 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 6.22 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 32.00 | 3.45 | 5.40 | 4.43 | 4.51 | -0.23 | -4.86% | 0.14 | 2 | 4 | 4.56 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 32.50 | 4.00 | 6.75 | 5.38 | 5.48 | 0.00 | 0.00% | 0.17 | 0 | 4 | 4.88 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 33.00 | 4.50 | 6.90 | 5.70 | 6.07 | +0.07 | +1.17% | 0.17 | 4 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 34.00 | 5.55 | 8.15 | 6.85 | 6.75 | -0.25 | -3.58% | 0.20 | 4 | 1 | 5.25 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 35.00 | 6.55 | 10.00 | 8.28 | 8.27 | +0.61 | +7.97% | 0.24 | 1 | 1 | 7.73 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 36.00 | 7.50 | 11.00 | 9.25 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 37.00 | 8.50 | 12.00 | 10.25 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 38.00 | 9.50 | 12.75 | 11.13 | 10.99 | +0.05 | +0.46% | 0.29 | 1 | 1 | 7.90 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 40.00 | 11.50 | 15.10 | 13.30 | 13.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 9.42 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |