Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $29.20 as of 7/30/2026 9:46:13 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 | 12.60 | 16.30 | 14.45 | % | 0.96 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 20.00 | 7.60 | 11.50 | 9.55 | 9.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.09 | 0.94 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 21.00 | 6.90 | 10.60 | 8.75 | % | 0.42 | 0 | 0 | 1.02 | 0.92 | 0.02 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 22.00 | 5.60 | 9.80 | 7.70 | % | 0.35 | 0 | 0 | 0.98 | 0.89 | 0.03 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 23.00 | 4.80 | 8.90 | 6.85 | % | 0.30 | 0 | 0 | 0.94 | 0.86 | 0.03 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 24.00 | 3.90 | 8.10 | 6.00 | % | 0.25 | 0 | 0 | 0.89 | 0.82 | 0.04 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 25.00 | 3.20 | 7.30 | 5.25 | % | 0.21 | 0 | 0 | 0.79 | 0.77 | 0.04 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 26.00 | 2.60 | 6.60 | 4.60 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.81 | 0.72 | 0.05 | -0.01 | 6/25/2026 | 7/29/2026 3:59:56 PM EST |
| 27.00 | 1.65 | 5.90 | 3.78 | % | 0.14 | 0 | 0 | 0.76 | 0.67 | 0.05 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 28.00 | 1.20 | 4.70 | 2.95 | % | 0.11 | 0 | 0 | 0.35 | 0.62 | 0.06 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 29.00 | 0.80 | 4.70 | 2.75 | % | 0.09 | 0 | 0 | 0.40 | 0.56 | 0.06 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 30.00 | 0.30 | 4.50 | 2.40 | % | 0.08 | 0 | 0 | 0.42 | 0.50 | 0.06 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 31.00 | 0.30 | 3.60 | 1.95 | % | 0.06 | 0 | 0 | 0.40 | 0.44 | 0.06 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 3.60 | 1.80 | 1.58 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | 0.39 | 0.06 | -0.01 | 7/7/2026 | 7/29/2026 3:59:56 PM EST |
| 33.00 | 0.05 | 2.20 | 1.13 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.34 | 0.06 | -0.01 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 34.00 | 0.65 | 1.05 | 0.85 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 4,862 | 0.36 | 0.29 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.95 | 1.48 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.76 | 0.23 | 0.05 | -0.01 | 6/23/2026 | 7/29/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 0 | 0.77 | 0.20 | 0.04 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 2.65 | 1.33 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.78 | 0.16 | 0.04 | -0.01 | 5/21/2026 | 7/29/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.80 | 0.13 | 0.03 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.81 | 0.11 | 0.03 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.84 | 0.09 | 0.03 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.03 | 0.01 | 0.00 | 7/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 0 | 1.10 | -0.06 | 0.02 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.04 | -0.08 | 0.02 | 0.00 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 2.55 | 1.28 | % | 0.06 | 0 | 0 | 0.97 | -0.11 | 0.03 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.70 | 1.35 | % | 0.06 | 0 | 0 | 0.92 | -0.14 | 0.03 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.85 | 1.43 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.87 | -0.18 | 0.04 | -0.01 | 6/17/2026 | 7/29/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 3.10 | 1.55 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.83 | -0.23 | 0.04 | -0.01 | 6/17/2026 | 7/29/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 0.79 | -0.28 | 0.05 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 3.50 | 1.75 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.33 | 0.05 | -0.01 | 7/14/2026 | 7/29/2026 3:59:56 PM EST |
| 28.00 | 0.05 | 3.90 | 1.98 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.38 | 0.06 | -0.01 | 5/7/2026 | 7/29/2026 3:59:56 PM EST |
| 29.00 | 0.25 | 3.90 | 2.08 | % | 0.07 | 0 | 0 | 0.35 | -0.44 | 0.06 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 30.00 | 0.80 | 4.40 | 2.60 | % | 0.09 | 0 | 0 | 0.34 | -0.50 | 0.06 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 31.00 | 1.45 | 5.40 | 3.43 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | -0.56 | 0.06 | -0.01 | 5/29/2026 | 7/29/2026 3:59:56 PM EST |
| 32.00 | 2.10 | 5.60 | 3.85 | % | 0.12 | 0 | 0 | 0.71 | -0.61 | 0.06 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 33.00 | 3.40 | 6.90 | 5.15 | % | 0.16 | 0 | 0 | 0.70 | -0.66 | 0.06 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 34.00 | 4.20 | 7.50 | 5.85 | % | 0.17 | 0 | 0 | 0.72 | -0.71 | 0.05 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 35.00 | 4.40 | 7.90 | 6.15 | % | 0.18 | 0 | 0 | 0.70 | -0.77 | 0.05 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 36.00 | 5.20 | 9.40 | 7.30 | % | 0.20 | 0 | 0 | 0.76 | -0.80 | 0.04 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 37.00 | 6.10 | 10.30 | 8.20 | % | 0.22 | 0 | 0 | 0.78 | -0.84 | 0.04 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 38.00 | 7.00 | 11.20 | 9.10 | % | 0.24 | 0 | 0 | 0.81 | -0.87 | 0.03 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 39.00 | 8.00 | 12.10 | 10.05 | % | 0.26 | 0 | 0 | 0.79 | -0.89 | 0.03 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 40.00 | 8.90 | 12.50 | 10.70 | % | 0.27 | 0 | 0 | 0.86 | -0.91 | 0.03 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 45.00 | 13.80 | 17.90 | 15.85 | 16.42 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.97 | -0.97 | 0.01 | 0.00 | 6/15/2026 | 7/29/2026 3:59:56 PM EST |