Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $30.93 as of 4/3/2025 9:54:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.80 | 18.10 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 20.00 | 8.90 | 13.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 21.00 | 7.50 | 12.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 22.00 | 7.00 | 11.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 23.00 | 5.80 | 10.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 24.00 | 4.90 | 9.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 25.00 | 3.90 | 8.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 26.00 | 2.85 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.99 | 0.01 | -0.01 | 11/1/2024 | 4/3/2025 3:59:57 PM EST |
| 27.00 | 1.95 | 6.50 | % | 0 | 0 | 1.06 | 0.97 | 0.03 | -0.01 | 4/3/2025 3:59:57 PM EST | |||
| 28.00 | 1.20 | 5.30 | % | 0 | 0 | 1.05 | 0.92 | 0.06 | -0.02 | 4/3/2025 3:59:57 PM EST | |||
| 29.00 | 1.05 | 3.30 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.81 | 0.11 | -0.03 | 11/22/2024 | 4/3/2025 3:59:57 PM EST |
| 30.00 | 0.80 | 1.95 | 6.31 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.69 | 0.16 | -0.03 | 2/24/2025 | 4/3/2025 3:59:57 PM EST |
| 31.00 | 0.50 | 1.20 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.51 | 0.20 | -0.03 | 11/18/2024 | 4/3/2025 3:59:57 PM EST |
| 32.00 | 0.05 | 0.70 | 0.40 | -0.05 | -11.12% | 1 | 9 | 0.34 | 0.30 | 0.19 | -0.03 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 33.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.37 | 0.16 | 0.13 | -0.02 | 4/1/2025 | 4/3/2025 3:59:57 PM EST |
| 34.00 | 0.05 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 245 | 0.60 | 0.07 | 0.07 | -0.01 | 3/24/2025 | 4/3/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,496 | 0.53 | 0.02 | 0.03 | 0.00 | 3/24/2025 | 4/3/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 1,961 | 1.23 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 4/3/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,198 | 0.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 1.30 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 743 | 1.55 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/3/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 1.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 1.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 1.30 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 4/3/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 4/3/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.30 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.30 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 4/3/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.15 | % | 0 | 0 | 1.36 | -0.01 | 0.01 | -0.01 | 4/3/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.85 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.03 | 0.03 | -0.01 | 9/23/2024 | 4/3/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 321 | 0.62 | -0.08 | 0.06 | -0.02 | 2/21/2025 | 4/3/2025 3:59:57 PM EST |
| 29.00 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 181 | 0.40 | -0.19 | 0.11 | -0.03 | 3/17/2025 | 4/3/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.80 | 2.08 | 0.00 | 0.00% | 0 | 138 | 0.33 | -0.31 | 0.16 | -0.03 | 1/13/2025 | 4/3/2025 3:59:57 PM EST |
| 31.00 | 0.35 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 70 | 0.31 | -0.49 | 0.20 | -0.03 | 3/20/2025 | 4/3/2025 3:59:57 PM EST |
| 32.00 | 1.05 | 1.90 | 0.80 | 0.00 | 0.00% | 0 | 81 | 0.50 | -0.70 | 0.19 | -0.03 | 3/28/2025 | 4/3/2025 3:59:57 PM EST |
| 33.00 | 1.50 | 2.90 | 1.98 | 0.00 | 0.00% | 0 | 74 | 0.45 | -0.84 | 0.13 | -0.02 | 3/31/2025 | 4/3/2025 3:59:57 PM EST |
| 34.00 | 1.05 | 4.50 | 1.65 | 0.00 | 0.00% | 0 | 46 | 1.13 | -0.93 | 0.07 | -0.01 | 3/20/2025 | 4/3/2025 3:59:57 PM EST |
| 35.00 | 2.00 | 6.20 | 1.45 | 0.00 | 0.00% | 0 | 27 | 1.21 | -0.98 | 0.03 | 0.00 | 3/10/2025 | 4/3/2025 3:59:57 PM EST |
| 36.00 | 3.90 | 7.20 | 1.85 | 0.00 | 0.00% | 0 | 3 | 1.41 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 4/3/2025 3:59:57 PM EST |
| 37.00 | 3.90 | 8.20 | 2.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 4/3/2025 3:59:57 PM EST |
| 38.00 | 4.50 | 9.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 39.00 | 5.50 | 10.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 40.00 | 6.50 | 11.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 41.00 | 7.50 | 12.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 42.00 | 8.90 | 13.10 | 6.72 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/3/2025 3:59:57 PM EST |
| 43.00 | 9.90 | 14.10 | 7.70 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 4/3/2025 3:59:57 PM EST |
| 45.00 | 11.90 | 16.10 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST |