Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $32.35 as of 5/29/2026 3:28:53 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 | 9.40 | 13.70 | 11.55 | 15.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:40 PM EST |
| 21.00 | 8.70 | 12.70 | 10.70 | 14.08 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:40 PM EST |
| 22.00 | 7.60 | 11.70 | 9.65 | 13.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:40 PM EST |
| 23.00 | 6.70 | 10.70 | 8.70 | % | 0.38 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:40 PM EST | |||
| 24.00 | 5.70 | 9.70 | 7.70 | % | 0.32 | 0 | 0 | 1.95 | 0.99 | 0.01 | 0.00 | 5/29/2026 2:58:40 PM EST | |||
| 25.00 | 4.80 | 8.70 | 6.75 | % | 0.27 | 0 | 0 | 1.79 | 0.98 | 0.01 | -0.01 | 5/29/2026 2:58:40 PM EST | |||
| 26.00 | 3.80 | 7.70 | 5.75 | % | 0.22 | 0 | 0 | 1.67 | 0.96 | 0.02 | -0.01 | 5/29/2026 2:58:40 PM EST | |||
| 27.00 | 2.75 | 6.80 | 4.78 | % | 0.18 | 0 | 0 | 1.26 | 0.93 | 0.03 | -0.01 | 5/29/2026 2:58:40 PM EST | |||
| 28.00 | 2.25 | 5.90 | 4.08 | % | 0.15 | 0 | 0 | 1.35 | 0.89 | 0.05 | -0.02 | 5/29/2026 2:58:40 PM EST | |||
| 29.00 | 1.05 | 4.90 | 2.98 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.00 | 0.82 | 0.07 | -0.03 | 5/8/2026 | 5/29/2026 2:58:40 PM EST |
| 30.00 | 0.70 | 3.90 | 2.30 | 2.73 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.93 | 0.74 | 0.09 | -0.03 | 5/28/2026 | 5/29/2026 2:58:40 PM EST |
| 31.00 | 0.20 | 3.70 | 1.95 | 2.12 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.44 | 0.64 | 0.10 | -0.04 | 5/15/2026 | 5/29/2026 2:58:40 PM EST |
| 32.00 | 0.05 | 3.10 | 1.58 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | 0.53 | 0.11 | -0.04 | 5/14/2026 | 5/29/2026 2:58:40 PM EST |
| 33.00 | 0.00 | 2.75 | 1.38 | % | 0.04 | 0 | 0 | 0.36 | 0.42 | 0.11 | -0.03 | 5/29/2026 2:58:40 PM EST | |||
| 34.00 | 0.00 | 2.55 | 1.28 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | 0.31 | 0.11 | -0.03 | 5/27/2026 | 5/29/2026 2:58:40 PM EST |
| 35.00 | 0.00 | 2.40 | 1.20 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.19 | 0.23 | 0.09 | -0.03 | 5/22/2026 | 5/29/2026 2:58:40 PM EST |
| 36.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.77 | 0.15 | 0.07 | -0.02 | 5/11/2026 | 5/29/2026 2:58:40 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.78 | 0.09 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 2:58:40 PM EST |
| 38.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.94 | 0.06 | 0.03 | -0.01 | 5/29/2026 2:58:40 PM EST | |||
| 39.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.01 | 0.03 | 0.02 | -0.01 | 5/29/2026 2:58:40 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.99 | 0.02 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 2:58:40 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.06 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 2:58:40 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:40 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:40 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:40 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:40 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:40 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.40 | -0.01 | 0.01 | 0.00 | 5/29/2026 2:58:40 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.27 | -0.02 | 0.01 | -0.01 | 5/29/2026 2:58:40 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.14 | -0.04 | 0.02 | -0.01 | 5/29/2026 2:58:40 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.10 | -0.07 | 0.03 | -0.01 | 5/29/2026 2:58:40 PM EST | |||
| 28.00 | 0.00 | 2.25 | 1.13 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | -0.11 | 0.05 | -0.02 | 4/23/2026 | 5/29/2026 2:58:40 PM EST |
| 29.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 0.80 | -0.18 | 0.07 | -0.03 | 5/29/2026 2:58:40 PM EST | |||
| 30.00 | 0.00 | 2.55 | 1.28 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.77 | -0.26 | 0.09 | -0.03 | 5/13/2026 | 5/29/2026 2:58:40 PM EST |
| 31.00 | 0.05 | 1.45 | 0.75 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.36 | 0.10 | -0.04 | 5/28/2026 | 5/29/2026 2:58:40 PM EST |
| 32.00 | 0.20 | 3.60 | 1.90 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.39 | -0.47 | 0.11 | -0.04 | 5/15/2026 | 5/29/2026 2:58:40 PM EST |
| 33.00 | 0.80 | 4.30 | 2.55 | % | 0.08 | 0 | 0 | 0.81 | -0.58 | 0.11 | -0.03 | 5/29/2026 2:58:40 PM EST | |||
| 34.00 | 0.80 | 4.70 | 2.75 | % | 0.08 | 0 | 0 | 0.91 | -0.69 | 0.11 | -0.03 | 5/29/2026 2:58:40 PM EST | |||
| 35.00 | 1.65 | 5.00 | 3.33 | % | 0.10 | 0 | 0 | 0.95 | -0.77 | 0.09 | -0.03 | 5/29/2026 2:58:40 PM EST | |||
| 36.00 | 2.55 | 6.50 | 4.53 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.12 | -0.85 | 0.07 | -0.02 | 5/27/2026 | 5/29/2026 2:58:40 PM EST |
| 37.00 | 3.40 | 7.10 | 5.25 | % | 0.14 | 0 | 0 | 1.22 | -0.91 | 0.05 | -0.01 | 5/29/2026 2:58:40 PM EST | |||
| 38.00 | 4.40 | 8.40 | 6.40 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.42 | -0.94 | 0.03 | -0.01 | 5/26/2026 | 5/29/2026 2:58:40 PM EST |
| 39.00 | 5.40 | 9.30 | 7.35 | % | 0.19 | 0 | 0 | 1.47 | -0.97 | 0.02 | -0.01 | 5/29/2026 2:58:40 PM EST | |||
| 40.00 | 6.40 | 10.30 | 8.35 | % | 0.21 | 0 | 0 | 1.55 | -0.98 | 0.01 | 0.00 | 5/29/2026 2:58:40 PM EST | |||
| 41.00 | 7.40 | 11.30 | 9.35 | % | 0.23 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 5/29/2026 2:58:40 PM EST | |||
| 42.00 | 8.50 | 12.30 | 10.40 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:40 PM EST |