Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $26.19 as of 5/30/2025 6:08:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 5.50 | 9.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 4.50 | 8.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 21.00 | 3.50 | 7.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.00 | 2.55 | 6.50 | % | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 23.00 | 2.10 | 4.70 | % | 0 | 0 | 1.32 | 0.96 | 0.04 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 24.00 | 1.85 | 3.20 | % | 0 | 0 | 0.72 | 0.88 | 0.09 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 1.25 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.77 | 0.15 | -0.01 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 26.00 | 0.75 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.58 | 0.21 | -0.02 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 27.00 | 0.30 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.35 | 0.22 | -0.02 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.16 | 0.16 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.07 | 0.09 | -0.01 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.02 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.95 | 0.03 | -0.17 | -85.00% | 1 | 10 | 0.96 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 1.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 1.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 1.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 1.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.60 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 23.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1,157 | 0.53 | -0.04 | 0.04 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 24.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.12 | 0.09 | -0.01 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.55 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.23 | 0.15 | -0.01 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 26.00 | 0.20 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 97 | 0.24 | -0.42 | 0.21 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 27.00 | 0.90 | 1.25 | 1.00 | -0.20 | -16.67% | 4 | 113 | 0.27 | -0.65 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 1.20 | 2.40 | 1.83 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.84 | 0.16 | -0.01 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 0.80 | 4.60 | % | 0 | 0 | 1.19 | -0.93 | 0.09 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 1.60 | 5.60 | 3.85 | 0.00 | 0.00% | 0 | 6 | 1.32 | -0.98 | 0.03 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 31.00 | 2.60 | 6.60 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 32.00 | 3.60 | 7.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 33.00 | 4.60 | 8.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 34.00 | 5.60 | 9.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 6.60 | 10.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 36.00 | 7.60 | 11.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 37.00 | 8.60 | 12.60 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 11.60 | 15.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 16.60 | 20.60 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |