Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $34.19 as of 10/3/2025 3:35:08 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 | 16.70 | 21.00 | 18.85 | % | 1.26 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 20.00 | 11.80 | 16.00 | 13.90 | % | 0.70 | 0 | 0 | 1.90 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 21.00 | 11.00 | 15.00 | 13.00 | % | 0.62 | 0 | 0 | 1.77 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.00 | 10.00 | 14.00 | 12.00 | % | 0.55 | 0 | 0 | 1.65 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 23.00 | 9.10 | 13.00 | 11.05 | % | 0.48 | 0 | 0 | 1.54 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 24.00 | 8.10 | 12.20 | 10.15 | % | 0.42 | 0 | 0 | 1.49 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 25.00 | 7.10 | 11.10 | 9.10 | % | 0.36 | 0 | 0 | 1.35 | 0.98 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 26.00 | 6.20 | 10.20 | 8.20 | 3.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.27 | 0.97 | 0.01 | 0.00 | 5/13/2025 | 10/3/2025 4:00:03 PM EST |
| 27.00 | 5.20 | 9.00 | 7.10 | % | 0.26 | 0 | 0 | 1.11 | 0.94 | 0.02 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 28.00 | 4.80 | 7.90 | 6.35 | 7.40 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.96 | 0.91 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 29.00 | 3.90 | 6.60 | 5.25 | 2.74 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.81 | 0.87 | 0.04 | -0.01 | 7/14/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 3.00 | 5.70 | 4.35 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.75 | 0.82 | 0.05 | -0.01 | 7/14/2025 | 10/3/2025 4:00:03 PM EST |
| 31.00 | 2.25 | 4.70 | 3.48 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.63 | 0.76 | 0.07 | -0.02 | 7/21/2025 | 10/3/2025 4:00:03 PM EST |
| 32.00 | 2.65 | 2.85 | 2.75 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.51 | 0.69 | 0.08 | -0.02 | 9/19/2025 | 10/3/2025 4:00:03 PM EST |
| 33.00 | 1.85 | 2.20 | 2.03 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.32 | 0.60 | 0.09 | -0.02 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 34.00 | 1.35 | 1.65 | 1.50 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.32 | 0.51 | 0.10 | -0.02 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 0.65 | 1.65 | 1.15 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2,463 | 0.33 | 0.41 | 0.10 | -0.02 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 36.00 | 0.05 | 1.25 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.27 | 0.32 | 0.09 | -0.02 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 37.00 | 0.30 | 0.60 | 0.45 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.27 | 0.24 | 0.08 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 38.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.07 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.05 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.04 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.03 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.02 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.18 | -0.01 | 0.00 | 0.00 | 6/10/2025 | 10/3/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.10 | -0.01 | 0.00 | 0.00 | 6/10/2025 | 10/3/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.00 | -0.01 | 0.00 | 0.00 | 5/8/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.92 | -0.02 | 0.01 | 0.00 | 7/1/2025 | 10/3/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.90 | 0.45 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.82 | -0.03 | 0.01 | 0.00 | 8/14/2025 | 10/3/2025 4:00:03 PM EST |
| 27.00 | 0.05 | 0.80 | 0.43 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.52 | -0.06 | 0.02 | -0.01 | 7/8/2025 | 10/3/2025 4:00:03 PM EST |
| 28.00 | 0.05 | 0.70 | 0.38 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | -0.09 | 0.03 | -0.01 | 6/10/2025 | 10/3/2025 4:00:03 PM EST |
| 29.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.39 | -0.13 | 0.04 | -0.01 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 0.05 | 0.90 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.35 | -0.18 | 0.05 | -0.01 | 8/28/2025 | 10/3/2025 4:00:03 PM EST |
| 31.00 | 0.10 | 1.10 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.34 | -0.24 | 0.07 | -0.02 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 32.00 | 0.25 | 1.20 | 0.73 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.30 | -0.31 | 0.08 | -0.02 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 33.00 | 1.00 | 1.30 | 1.15 | 1.30 | -0.23 | -15.04% | 0.03 | 1 | 33 | 0.32 | -0.40 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 34.00 | 0.90 | 2.30 | 1.60 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.31 | -0.49 | 0.10 | -0.02 | 9/4/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 1.25 | 3.10 | 2.18 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.50 | -0.59 | 0.10 | -0.02 | 8/27/2025 | 10/3/2025 4:00:03 PM EST |
| 36.00 | 1.65 | 3.90 | 2.78 | % | 0.08 | 0 | 0 | 0.56 | -0.68 | 0.09 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 37.00 | 2.15 | 4.60 | 3.38 | % | 0.09 | 0 | 0 | 0.63 | -0.76 | 0.08 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 38.00 | 2.80 | 5.90 | 4.35 | % | 0.11 | 0 | 0 | 0.69 | -0.83 | 0.07 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 39.00 | 3.40 | 7.20 | 5.30 | % | 0.14 | 0 | 0 | 0.79 | -0.88 | 0.05 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 40.00 | 4.10 | 8.20 | 6.15 | % | 0.15 | 0 | 0 | 0.85 | -0.91 | 0.04 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 41.00 | 5.10 | 9.20 | 7.15 | % | 0.17 | 0 | 0 | 0.90 | -0.94 | 0.03 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 42.00 | 6.20 | 10.20 | 8.20 | % | 0.20 | 0 | 0 | 0.95 | -0.96 | 0.02 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 9.10 | 13.20 | 11.15 | % | 0.25 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 47.00 | 11.10 | 15.20 | 13.15 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 14.10 | 18.40 | 16.25 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |