Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $28.29 as of 12/15/2025 6:11:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.00 | 8.80 | 7.90 | % | 0.40 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 21.00 | 6.00 | 7.80 | 6.90 | % | 0.33 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 22.00 | 5.00 | 6.80 | 5.90 | % | 0.27 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 23.00 | 4.00 | 5.80 | 4.90 | % | 0.21 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 24.00 | 2.95 | 4.90 | 3.93 | % | 0.16 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 25.00 | 1.95 | 3.90 | 2.93 | % | 0.12 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 26.00 | 1.05 | 2.90 | 1.98 | % | 0.08 | 0 | 0 | 1.67 | 0.91 | 0.14 | -0.02 | 12/15/2025 3:59:51 PM EST | |||
| 27.00 | 0.05 | 1.55 | 0.80 | % | 0.03 | 0 | 0 | 0.97 | 0.72 | 0.24 | -0.05 | 12/15/2025 3:59:51 PM EST | |||
| 28.00 | 0.10 | 0.85 | 0.48 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.49 | 0.45 | 0.28 | -0.06 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | 0.20 | 0.20 | -0.04 | 11/26/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.15 | 0.06 | 0.09 | -0.02 | 12/15/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.01 | 0.02 | 0.00 | 11/26/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32,011 | 1.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.83 | -0.09 | 0.14 | -0.02 | 12/15/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.01 | 3 | 0 | 0.63 | -0.28 | 0.24 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 28.00 | 0.05 | 1.35 | 0.70 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.06 | -0.55 | 0.28 | -0.06 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 29.00 | 0.20 | 2.10 | 1.15 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.18 | -0.80 | 0.20 | -0.04 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 1.20 | 3.10 | 2.15 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.47 | -0.94 | 0.09 | -0.02 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 2.25 | 4.00 | 3.13 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.62 | -0.99 | 0.02 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 3.20 | 5.00 | 4.10 | % | 0.13 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 33.00 | 4.20 | 6.00 | 5.10 | 4.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 5.20 | 7.00 | 6.10 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 6.20 | 8.00 | 7.10 | % | 0.20 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 36.00 | 7.20 | 9.00 | 8.10 | % | 0.22 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 37.00 | 8.20 | 10.00 | 9.10 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 38.00 | 9.20 | 11.00 | 10.10 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 39.00 | 10.20 | 12.00 | 11.10 | % | 0.28 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 40.00 | 11.20 | 13.00 | 12.10 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 41.00 | 12.20 | 14.00 | 13.10 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |