Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $27.77 as of 4/10/2026 5:33:48 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 | 12.70 | 14.60 | 13.65 | % | 0.91 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 16.00 | 11.70 | 13.60 | 12.65 | % | 0.79 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 17.00 | 10.70 | 12.60 | 11.65 | % | 0.69 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 18.00 | 9.70 | 11.60 | 10.65 | % | 0.59 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 19.00 | 8.70 | 10.60 | 9.65 | % | 0.51 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 20.00 | 7.70 | 9.60 | 8.65 | % | 0.43 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 21.00 | 6.70 | 8.60 | 7.65 | % | 0.36 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 22.00 | 5.70 | 7.60 | 6.65 | % | 0.30 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 23.00 | 4.70 | 6.60 | 5.65 | % | 0.25 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 24.00 | 3.90 | 5.10 | 4.50 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:54 AM EST |
| 25.00 | 2.90 | 4.10 | 3.50 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 77 | 1.44 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:54 AM EST |
| 26.00 | 1.85 | 3.30 | 2.58 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 102 | 1.39 | 0.96 | 0.07 | -0.01 | 4/7/2026 | 4/13/2026 9:58:54 AM EST |
| 27.00 | 1.15 | 2.30 | 1.73 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.09 | 0.84 | 0.14 | -0.04 | 4/10/2026 | 4/13/2026 9:58:54 AM EST |
| 28.00 | 0.40 | 1.40 | 0.90 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.85 | 0.66 | 0.24 | -0.06 | 4/10/2026 | 4/13/2026 9:58:54 AM EST |
| 29.00 | 0.10 | 0.70 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.44 | 0.39 | 0.29 | -0.06 | 4/7/2026 | 4/13/2026 9:58:54 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,907 | 0.63 | 0.16 | 0.19 | -0.04 | 4/10/2026 | 4/13/2026 9:58:54 AM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.01 | 0.05 | 0.08 | -0.02 | 4/8/2026 | 4/13/2026 9:58:54 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.76 | 0.01 | 0.03 | -0.01 | 3/24/2026 | 4/13/2026 9:58:54 AM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 104 | 1.42 | 0.00 | 0.01 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 821 | 2.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM 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 | 4.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:58:54 AM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:54 AM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:54 AM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.07 | -0.04 | 0.07 | -0.01 | 3/31/2026 | 4/13/2026 9:58:54 AM EST |
| 27.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,226 | 0.63 | -0.16 | 0.14 | -0.04 | 4/9/2026 | 4/13/2026 9:58:54 AM EST |
| 28.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 6 | 0.48 | -0.34 | 0.24 | -0.06 | 4/13/2026 9:58:54 AM EST | |||
| 29.00 | 0.15 | 0.95 | 0.55 | % | 0.02 | 0 | 1 | 0.78 | -0.61 | 0.29 | -0.06 | 4/13/2026 9:58:54 AM EST | |||
| 30.00 | 1.05 | 2.15 | 1.60 | % | 0.05 | 0 | 31 | 1.21 | -0.84 | 0.19 | -0.04 | 4/13/2026 9:58:54 AM EST | |||
| 31.00 | 1.40 | 3.20 | 2.30 | % | 0.07 | 0 | 3 | 1.39 | -0.95 | 0.08 | -0.02 | 4/13/2026 9:58:54 AM EST | |||
| 32.00 | 2.80 | 4.20 | 3.50 | % | 0.11 | 0 | 0 | 1.63 | -0.99 | 0.03 | -0.01 | 4/13/2026 9:58:54 AM EST | |||
| 33.00 | 3.80 | 5.20 | 4.50 | % | 0.14 | 0 | 0 | 1.84 | -1.00 | 0.01 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 34.00 | 4.90 | 6.30 | 5.60 | % | 0.16 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 35.00 | 5.40 | 7.30 | 6.35 | % | 0.18 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 36.00 | 6.40 | 8.30 | 7.35 | % | 0.20 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 37.00 | 7.40 | 9.30 | 8.35 | % | 0.23 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 38.00 | 8.40 | 10.30 | 9.35 | % | 0.25 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 39.00 | 9.40 | 11.30 | 10.35 | % | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 40.00 | 10.40 | 12.30 | 11.35 | % | 0.28 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 45.00 | 15.40 | 17.30 | 16.35 | % | 0.36 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 50.00 | 20.40 | 22.30 | 21.35 | % | 0.43 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST |