Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $29.93 as of 12/23/2025 2:19:07 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 | 14.00 | 15.50 | 14.75 | % | 0.98 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:51 PM EST | |||
| 20.00 | 9.10 | 10.50 | 9.80 | 14.30 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 12/23/2025 2:58:51 PM EST |
| 21.00 | 8.10 | 9.50 | 8.80 | % | 0.42 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:51 PM EST | |||
| 22.00 | 7.10 | 8.50 | 7.80 | % | 0.35 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:51 PM EST | |||
| 23.00 | 6.00 | 7.90 | 6.95 | % | 0.30 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:51 PM EST | |||
| 24.00 | 5.00 | 6.60 | 5.80 | % | 0.24 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:51 PM EST | |||
| 25.00 | 4.00 | 5.60 | 4.80 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.89 | 0.99 | 0.01 | -0.01 | 7/1/2025 | 12/23/2025 2:58:51 PM EST |
| 26.00 | 3.20 | 4.60 | 3.90 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | 0.97 | 0.03 | -0.01 | 6/26/2025 | 12/23/2025 2:58:51 PM EST |
| 27.00 | 2.35 | 3.30 | 2.83 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.50 | 0.90 | 0.07 | -0.02 | 8/1/2025 | 12/23/2025 2:58:51 PM EST |
| 28.00 | 1.40 | 2.65 | 2.03 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.53 | 0.81 | 0.12 | -0.02 | 12/22/2025 | 12/23/2025 2:58:51 PM EST |
| 29.00 | 0.70 | 2.15 | 1.43 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 313 | 0.56 | 0.67 | 0.17 | -0.02 | 12/18/2025 | 12/23/2025 2:58:51 PM EST |
| 30.00 | 0.05 | 1.40 | 0.73 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.26 | 0.49 | 0.20 | -0.02 | 12/22/2025 | 12/23/2025 2:58:51 PM EST |
| 31.00 | 0.25 | 0.45 | 0.35 | 0.39 | -0.07 | -15.22% | 0.01 | 10 | 61 | 0.25 | 0.29 | 0.18 | -0.02 | 12/23/2025 | 12/23/2025 2:58:51 PM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 32 | 335 | 0.23 | 0.13 | 0.12 | -0.01 | 12/23/2025 | 12/23/2025 2:58:51 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.50 | 0.06 | 0.06 | -0.01 | 12/18/2025 | 12/23/2025 2:58:51 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.30 | 0.02 | 0.02 | 0.00 | 11/20/2025 | 12/23/2025 2:58:51 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.55 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/23/2025 2:58:51 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,828 | 0.47 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:58:51 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,676 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 2:58:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.66 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 2:58:51 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/23/2025 2:58:51 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 2:58:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/23/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/23/2025 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:51 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 2:58:51 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:51 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/23/2025 2:58:51 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 2:58:51 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/23/2025 2:58:51 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.78 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/23/2025 2:58:51 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | -0.03 | 0.03 | -0.01 | 10/7/2025 | 12/23/2025 2:58:51 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.33 | -0.10 | 0.07 | -0.02 | 12/22/2025 | 12/23/2025 2:58:51 PM EST |
| 28.00 | 0.05 | 0.70 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 0.33 | -0.19 | 0.12 | -0.02 | 12/19/2025 | 12/23/2025 2:58:51 PM EST |
| 29.00 | 0.10 | 0.95 | 0.53 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | -0.33 | 0.17 | -0.02 | 9/4/2025 | 12/23/2025 2:58:51 PM EST |
| 30.00 | 0.45 | 1.45 | 0.95 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.28 | -0.51 | 0.20 | -0.02 | 12/22/2025 | 12/23/2025 2:58:51 PM EST |
| 31.00 | 0.70 | 2.10 | 1.40 | 1.46 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.46 | -0.71 | 0.18 | -0.02 | 12/22/2025 | 12/23/2025 2:58:51 PM EST |
| 32.00 | 2.25 | 2.55 | 2.40 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.36 | -0.87 | 0.12 | -0.01 | 12/22/2025 | 12/23/2025 2:58:51 PM EST |
| 33.00 | 2.60 | 4.10 | 3.35 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.67 | -0.94 | 0.06 | -0.01 | 10/21/2025 | 12/23/2025 2:58:51 PM EST |
| 34.00 | 3.60 | 5.00 | 4.30 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -0.98 | 0.02 | 0.00 | 11/26/2025 | 12/23/2025 2:58:51 PM EST |
| 35.00 | 4.40 | 6.30 | 5.35 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 162 | 0.93 | -0.99 | 0.01 | 0.00 | 11/26/2025 | 12/23/2025 2:58:51 PM EST |
| 36.00 | 5.60 | 7.00 | 6.30 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/23/2025 2:58:51 PM EST |
| 37.00 | 6.60 | 7.80 | 7.20 | 7.04 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 2:58:51 PM EST |
| 40.00 | 9.40 | 11.40 | 10.40 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:51 PM EST | |||
| 42.00 | 11.40 | 13.30 | 12.35 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:51 PM EST | |||
| 45.00 | 14.40 | 16.40 | 15.40 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:51 PM EST | |||
| 50.00 | 18.20 | 22.30 | 20.25 | % | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:51 PM EST | |||
| 55.00 | 24.40 | 26.40 | 25.40 | % | 0.46 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:51 PM EST |