Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $31.48 as of 7/25/2025 1:25:19 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 | 14.30 | 18.00 | 16.15 | % | 1.08 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 18.00 | 11.40 | 14.90 | 13.15 | % | 0.73 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 19.00 | 10.40 | 14.10 | 12.25 | % | 0.64 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 20.00 | 9.50 | 13.20 | 11.35 | % | 0.57 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 21.00 | 8.40 | 12.20 | 10.30 | % | 0.49 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 22.00 | 7.40 | 11.20 | 9.30 | % | 0.42 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 23.00 | 6.40 | 10.00 | 8.20 | % | 0.36 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 24.00 | 5.40 | 9.40 | 7.40 | % | 0.31 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 25.00 | 4.40 | 8.30 | 6.35 | % | 0.25 | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 26.00 | 5.00 | 6.30 | 5.65 | 4.32 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.10 | 0.97 | 0.02 | -0.01 | 7/14/2025 | 7/25/2025 12:43:59 PM EST |
| 27.00 | 4.00 | 5.30 | 4.65 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.96 | 0.92 | 0.04 | -0.01 | 7/9/2025 | 7/25/2025 12:43:59 PM EST |
| 28.00 | 3.20 | 3.90 | 3.55 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.65 | 0.87 | 0.07 | -0.02 | 7/2/2025 | 7/25/2025 12:43:59 PM EST |
| 29.00 | 2.50 | 2.80 | 2.65 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.39 | 0.80 | 0.10 | -0.02 | 7/24/2025 | 7/25/2025 12:43:59 PM EST |
| 30.00 | 1.75 | 2.00 | 1.88 | 1.99 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.38 | 0.69 | 0.13 | -0.02 | 7/18/2025 | 7/25/2025 12:43:59 PM EST |
| 31.00 | 1.15 | 1.35 | 1.25 | 1.05 | -0.40 | -27.59% | 0.04 | 3 | 2,506 | 0.36 | 0.56 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 32.00 | 0.65 | 1.05 | 0.85 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.34 | 0.40 | 0.16 | -0.02 | 7/24/2025 | 7/25/2025 12:43:59 PM EST |
| 33.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.20 | -36.37% | 0.01 | 2 | 9 | 0.33 | 0.25 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 34.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.32 | 0.14 | 0.09 | -0.01 | 7/22/2025 | 7/25/2025 12:43:59 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.06 | -0.01 | 7/25/2025 12:43:59 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.03 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.02 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | -0.01 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 12:43:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.94 | -0.03 | 0.02 | -0.01 | 7/2/2025 | 7/25/2025 12:43:59 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.46 | -0.08 | 0.04 | -0.01 | 7/15/2025 | 7/25/2025 12:43:59 PM EST |
| 28.00 | 0.10 | 0.35 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | -0.13 | 0.07 | -0.02 | 7/15/2025 | 7/25/2025 12:43:59 PM EST |
| 29.00 | 0.20 | 0.50 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | -0.20 | 0.10 | -0.02 | 7/16/2025 | 7/25/2025 12:43:59 PM EST |
| 30.00 | 0.45 | 0.65 | 0.55 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.36 | -0.31 | 0.13 | -0.02 | 7/16/2025 | 7/25/2025 12:43:59 PM EST |
| 31.00 | 0.85 | 1.00 | 0.93 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.36 | -0.44 | 0.15 | -0.03 | 7/21/2025 | 7/25/2025 12:43:59 PM EST |
| 32.00 | 1.30 | 1.70 | 1.50 | 1.50 | +0.15 | +11.12% | 0.05 | 1 | 12 | 0.32 | -0.60 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 33.00 | 1.95 | 2.15 | 2.05 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.34 | -0.75 | 0.13 | -0.02 | 7/24/2025 | 7/25/2025 12:43:59 PM EST |
| 34.00 | 2.80 | 3.00 | 2.90 | % | 0.09 | 0 | 0 | 0.28 | -0.86 | 0.09 | -0.01 | 7/25/2025 12:43:59 PM EST | |||
| 35.00 | 2.90 | 4.10 | 3.50 | % | 0.10 | 0 | 0 | 0.49 | -0.93 | 0.06 | -0.01 | 7/25/2025 12:43:59 PM EST | |||
| 36.00 | 3.10 | 5.90 | 4.50 | % | 0.12 | 0 | 0 | 0.91 | -0.96 | 0.03 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 37.00 | 4.10 | 6.30 | 5.20 | % | 0.14 | 0 | 0 | 0.74 | -0.99 | 0.02 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 38.00 | 5.00 | 8.70 | 6.85 | % | 0.18 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 39.00 | 6.10 | 8.90 | 7.50 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST |