Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $31.56 as of 3/31/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.40 | 18.40 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 20.00 | 9.40 | 13.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 21.00 | 8.40 | 12.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 22.00 | 7.40 | 11.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 23.00 | 6.40 | 10.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 24.00 | 5.40 | 9.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 25.00 | 4.40 | 8.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 26.00 | 3.30 | 7.40 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.99 | 0.01 | 0.00 | 11/1/2024 | 3/31/2025 2:58:51 PM EST |
| 27.00 | 2.35 | 6.60 | % | 0 | 0 | 0.85 | 0.97 | 0.02 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 28.00 | 1.80 | 5.70 | % | 0 | 0 | 0.61 | 0.91 | 0.06 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 29.00 | 1.15 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.84 | 0.09 | -0.02 | 11/22/2024 | 3/31/2025 2:58:51 PM EST |
| 30.00 | 1.00 | 2.45 | 6.31 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.73 | 0.14 | -0.02 | 2/24/2025 | 3/31/2025 2:58:51 PM EST |
| 31.00 | 0.50 | 1.45 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.57 | 0.19 | -0.02 | 11/18/2024 | 3/31/2025 2:58:51 PM EST |
| 32.00 | 0.45 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.38 | 0.20 | -0.02 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 33.00 | 0.15 | 0.35 | 0.90 | 0.00 | 0.00% | 0 | 31 | 0.29 | 0.20 | 0.15 | -0.02 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 34.00 | 0.05 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 245 | 0.29 | 0.09 | 0.09 | -0.01 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 35.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 1,496 | 0.73 | 0.04 | 0.05 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 36.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1,961 | 0.82 | 0.01 | 0.02 | 0.00 | 3/10/2025 | 3/31/2025 2:58:51 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,198 | 0.50 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 38.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 39.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 743 | 1.14 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:51 PM EST |
| 41.00 | 0.00 | 1.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 42.00 | 0.00 | 1.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 43.00 | 0.00 | 1.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 3/31/2025 2:58:51 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 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 2:58:51 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 24.00 | 0.00 | 0.10 | 1.05 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 3/31/2025 2:58:51 PM EST |
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 27.00 | 0.00 | 0.15 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.03 | 0.02 | 0.00 | 9/23/2024 | 3/31/2025 2:58:51 PM EST |
| 28.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 321 | 0.45 | -0.09 | 0.06 | -0.01 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 29.00 | 0.10 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 181 | 0.37 | -0.16 | 0.09 | -0.02 | 3/17/2025 | 3/31/2025 2:58:51 PM EST |
| 30.00 | 0.25 | 0.70 | 2.08 | 0.00 | 0.00% | 0 | 138 | 0.35 | -0.27 | 0.14 | -0.02 | 1/13/2025 | 3/31/2025 2:58:51 PM EST |
| 31.00 | 0.30 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 70 | 0.32 | -0.43 | 0.19 | -0.02 | 3/20/2025 | 3/31/2025 2:58:51 PM EST |
| 32.00 | 1.05 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 81 | 0.28 | -0.62 | 0.20 | -0.02 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 33.00 | 1.70 | 2.00 | 1.98 | +1.13 | +132.95% | 2 | 75 | 0.27 | -0.80 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 34.00 | 0.80 | 4.50 | 1.65 | 0.00 | 0.00% | 0 | 46 | 0.72 | -0.91 | 0.09 | -0.01 | 3/20/2025 | 3/31/2025 2:58:51 PM EST |
| 35.00 | 1.70 | 5.00 | 1.45 | 0.00 | 0.00% | 0 | 28 | 0.61 | -0.96 | 0.05 | 0.00 | 3/10/2025 | 3/31/2025 2:58:51 PM EST |
| 36.00 | 2.60 | 6.80 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.99 | 0.02 | 0.00 | 3/10/2025 | 3/31/2025 2:58:51 PM EST |
| 37.00 | 3.70 | 7.80 | 2.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 2/18/2025 | 3/31/2025 2:58:51 PM EST |
| 38.00 | 4.70 | 8.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 39.00 | 5.70 | 9.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 40.00 | 6.70 | 10.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 41.00 | 7.70 | 12.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 42.00 | 8.70 | 12.70 | 6.72 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 43.00 | 9.30 | 13.80 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:51 PM EST |
| 45.00 | 11.70 | 15.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |