Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $26.31 as of 6/13/2025 4:06:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 13.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 4.60 | 8.50 | 9.65 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/13/2025 4:00:00 PM EST |
| 22.00 | 3.40 | 6.20 | % | 0 | 0 | 1.22 | 0.98 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 2.70 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.93 | 0.05 | -0.01 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 24.00 | 2.15 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.87 | 0.09 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 1.55 | 2.25 | % | 0 | 0 | 0.25 | 0.77 | 0.13 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 26.00 | 1.00 | 1.20 | 1.45 | +0.15 | +11.54% | 5 | 9 | 0.22 | 0.64 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 27.00 | 0.50 | 0.70 | 0.82 | +0.02 | +2.50% | 5 | 113 | 0.23 | 0.45 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 28.00 | 0.20 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 202 | 0.23 | 0.27 | 0.16 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 29.00 | 0.05 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.14 | 0.11 | -0.01 | 5/23/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.06 | 0.06 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 1.30 | 4.40 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.02 | 0.02 | 0.00 | 2/27/2025 | 6/13/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 1.30 | 1.70 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 6/13/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 84 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 1,934 | 1.13 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 2,304 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/13/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.10 | 0.48 | 0.00 | 0.00% | 0 | 10,193 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 4,279 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 4,431 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 1.30 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/13/2025 4:00:00 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 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.85 | % | 0 | 0 | 0.53 | -0.02 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 0.05 | 0.40 | % | 0 | 0 | 0.41 | -0.07 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.13 | 0.09 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 0.10 | 0.50 | 0.40 | +0.05 | +14.29% | 1 | 17 | 0.26 | -0.23 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 26.00 | 0.35 | 0.80 | 0.70 | -0.15 | -17.65% | 8 | 5 | 0.26 | -0.36 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 27.00 | 0.80 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.55 | 0.20 | -0.01 | 5/16/2025 | 6/13/2025 4:00:00 PM EST |
| 28.00 | 1.40 | 2.40 | 1.30 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.73 | 0.16 | -0.01 | 5/13/2025 | 6/13/2025 4:00:00 PM EST |
| 29.00 | 1.75 | 3.90 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.86 | 0.11 | -0.01 | 5/8/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 1.60 | 5.00 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.94 | 0.06 | 0.00 | 3/11/2025 | 6/13/2025 4:00:00 PM EST |
| 31.00 | 2.60 | 6.00 | % | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 32.00 | 3.60 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 5 | 1.19 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 6/13/2025 4:00:00 PM EST |
| 33.00 | 4.60 | 8.50 | 2.70 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 6/13/2025 4:00:00 PM EST |
| 34.00 | 5.60 | 9.50 | 2.40 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 6.50 | 10.50 | 3.90 | 0.00 | 0.00% | 0 | 3 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 6/13/2025 4:00:00 PM EST |
| 36.00 | 7.60 | 11.00 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 4:00:00 PM EST |
| 37.00 | 8.60 | 12.50 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 4:00:00 PM EST |
| 38.00 | 9.60 | 13.50 | 4.82 | 0.00 | 0.00% | 0 | 4 | 1.60 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/13/2025 4:00:00 PM EST |
| 39.00 | 10.60 | 14.50 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 11.60 | 15.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 41.00 | 12.60 | 16.50 | 6.10 | 0.00 | 0.00% | 0 | 8 | 1.77 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/13/2025 4:00:00 PM EST |
| 42.00 | 13.50 | 17.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 43.00 | 14.50 | 18.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 45.00 | 16.50 | 20.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |