Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $26.99 as of 3/12/2026 4:41:22 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 | 10.90 | 12.90 | 11.90 | % | 0.79 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 20.00 | 6.20 | 8.20 | 7.20 | % | 0.36 | 0 | 0 | 1.23 | 0.98 | 0.01 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 23.00 | 3.60 | 5.20 | 4.40 | % | 0.19 | 0 | 0 | 0.84 | 0.87 | 0.05 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 24.00 | 2.65 | 4.40 | 3.53 | % | 0.15 | 0 | 0 | 0.79 | 0.81 | 0.06 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 25.00 | 2.05 | 3.60 | 2.83 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.72 | 0.73 | 0.08 | -0.02 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 26.00 | 1.70 | 2.85 | 2.28 | 3.03 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.65 | 0.10 | -0.02 | 2/4/2026 | 3/12/2026 4:00:01 PM EST |
| 27.00 | 1.15 | 2.20 | 1.68 | 2.24 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.48 | 0.54 | 0.11 | -0.02 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 28.00 | 0.45 | 1.65 | 1.05 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.42 | 0.43 | 0.12 | -0.02 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 29.00 | 0.10 | 1.25 | 0.68 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.38 | 0.31 | 0.11 | -0.02 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 30.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.05 | +16.67% | 0.01 | 2 | 1,912 | 0.38 | 0.21 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 31.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.40 | 0.13 | 0.07 | -0.01 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 68 | 0.47 | 0.08 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.62 | 0.05 | 0.03 | -0.01 | 2/27/2026 | 3/12/2026 4:00:01 PM EST |
| 34.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | 0.02 | 0.02 | 0.00 | 2/24/2026 | 3/12/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 3/12/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.01 | 0.01 | 0.00 | 2/18/2026 | 3/12/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 821 | 0.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/12/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/12/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/12/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/12/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 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 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.01 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 23.00 | 0.05 | 0.70 | 0.38 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.51 | -0.13 | 0.05 | -0.02 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 24.00 | 0.05 | 1.05 | 0.55 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | -0.19 | 0.06 | -0.02 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 25.00 | 0.10 | 1.35 | 0.73 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | -0.27 | 0.08 | -0.02 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 26.00 | 0.50 | 1.50 | 1.00 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.45 | -0.35 | 0.10 | -0.02 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 27.00 | 1.20 | 1.50 | 1.35 | 1.25 | -0.10 | -7.41% | 0.05 | 1 | 2,730 | 0.41 | -0.46 | 0.11 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 28.00 | 1.15 | 2.65 | 1.90 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.40 | -0.57 | 0.12 | -0.02 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 29.00 | 1.75 | 3.00 | 2.38 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.69 | 0.11 | -0.02 | 10/20/2025 | 3/12/2026 4:00:01 PM EST |
| 30.00 | 3.20 | 3.60 | 3.40 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.41 | -0.79 | 0.09 | -0.01 | 2/23/2026 | 3/12/2026 4:00:01 PM EST |
| 31.00 | 3.60 | 4.70 | 4.15 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.64 | -0.87 | 0.07 | -0.01 | 1/23/2026 | 3/12/2026 4:00:01 PM EST |
| 32.00 | 4.10 | 6.10 | 5.10 | % | 0.16 | 0 | 0 | 0.85 | -0.92 | 0.05 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 33.00 | 5.00 | 6.60 | 5.80 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.74 | -0.95 | 0.03 | -0.01 | 10/28/2025 | 3/12/2026 4:00:01 PM EST |
| 34.00 | 6.10 | 8.20 | 7.15 | 3.46 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.03 | -0.98 | 0.02 | 0.00 | 10/14/2025 | 3/12/2026 4:00:01 PM EST |
| 35.00 | 7.20 | 9.10 | 8.15 | % | 0.23 | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 36.00 | 8.10 | 10.10 | 9.10 | % | 0.25 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 37.00 | 9.10 | 11.10 | 10.10 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 38.00 | 10.20 | 12.10 | 11.15 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 39.00 | 11.20 | 13.10 | 12.15 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 40.00 | 12.20 | 14.10 | 13.15 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 45.00 | 17.20 | 19.10 | 18.15 | % | 0.40 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 50.00 | 22.20 | 24.10 | 23.15 | % | 0.46 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST |