Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $30.50 as of 11/19/2025 9:36:49 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 | 14.70 | 16.40 | 15.55 | % | 1.04 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 20.00 | 9.70 | 11.50 | 10.60 | 10.14 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 21.00 | 8.60 | 10.50 | 9.55 | 9.16 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 22.00 | 7.60 | 9.60 | 8.60 | % | 0.39 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 23.00 | 6.50 | 8.70 | 7.60 | % | 0.33 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 24.00 | 5.50 | 7.70 | 6.60 | % | 0.27 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 25.00 | 4.40 | 6.80 | 5.60 | % | 0.22 | 0 | 0 | 4.05 | 0.98 | 0.01 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 26.00 | 3.40 | 5.90 | 4.65 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.73 | 0.97 | 0.03 | -0.04 | 5/13/2025 | 11/19/2025 3:59:57 PM EST |
| 27.00 | 2.50 | 5.00 | 3.75 | % | 0.14 | 0 | 0 | 3.40 | 0.91 | 0.06 | -0.13 | 11/19/2025 3:59:57 PM EST | |||
| 28.00 | 2.55 | 4.00 | 3.28 | 2.93 | +0.43 | +17.20% | 0.12 | 6 | 51 | 2.92 | 0.84 | 0.09 | -0.16 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 29.00 | 0.75 | 2.90 | 1.83 | 2.74 | 0.00 | 0.00% | 0.06 | 0 | 9 | 2.31 | 0.74 | 0.13 | -0.21 | 7/14/2025 | 11/19/2025 3:59:57 PM EST |
| 30.00 | 1.00 | 1.60 | 1.30 | 1.41 | +0.36 | +34.29% | 0.04 | 23 | 7 | 1.14 | 0.60 | 0.16 | -0.24 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 31.00 | 0.50 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 428 | 24 | 0.93 | 0.43 | 0.17 | -0.23 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 32.00 | 0.15 | 0.55 | 0.35 | 0.40 | +0.06 | +17.65% | 0.01 | 15 | 35 | 0.96 | 0.27 | 0.15 | -0.19 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 33.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.45 | -81.82% | 0.00 | 127 | 102 | 0.78 | 0.16 | 0.11 | -0.15 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 360 | 1.38 | 0.08 | 0.07 | -0.08 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.09 | +0.04 | +80.00% | 0.01 | 1 | 2,589 | 1.80 | 0.04 | 0.04 | -0.03 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.46 | 0.02 | 0.02 | -0.01 | 11/4/2025 | 11/19/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.44 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 11/19/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 100 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST | |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.69 | -98.58% | 0.01 | 20 | 37 | 3.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.57 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/19/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.01 | +7.70% | 0.00 | 1 | 25 | 1.95 | -0.02 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | -0.03 | 0.03 | -0.04 | 8/14/2025 | 11/19/2025 3:59:57 PM EST |
| 27.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.95 | -90.48% | 0.01 | 1,452 | 17 | 1.35 | -0.09 | 0.06 | -0.13 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 28.00 | 0.05 | 0.55 | 0.30 | 0.20 | -2.60 | -92.86% | 0.01 | 8 | 3 | 1.28 | -0.16 | 0.09 | -0.16 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 29.00 | 0.30 | 1.40 | 0.85 | 0.43 | -0.07 | -14.00% | 0.03 | 107 | 21 | 1.66 | -0.26 | 0.13 | -0.21 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 30.00 | 0.60 | 0.95 | 0.78 | 0.71 | -0.19 | -21.12% | 0.03 | 14 | 38 | 1.16 | -0.40 | 0.16 | -0.24 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 31.00 | 0.90 | 1.35 | 1.13 | 1.10 | -0.90 | -45.00% | 0.04 | 99 | 142 | 0.94 | -0.57 | 0.17 | -0.23 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 32.00 | 0.50 | 2.00 | 1.25 | 2.42 | +0.27 | +12.56% | 0.04 | 1 | 11 | 1.23 | -0.73 | 0.15 | -0.19 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 33.00 | 1.40 | 3.80 | 2.60 | 3.31 | 0.00 | 0.00% | 0.08 | 0 | 87 | 2.54 | -0.84 | 0.11 | -0.15 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 34.00 | 2.40 | 4.60 | 3.50 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 14 | 2.64 | -0.92 | 0.07 | -0.08 | 9/4/2025 | 11/19/2025 3:59:57 PM EST |
| 35.00 | 3.40 | 5.50 | 4.45 | 4.50 | +1.40 | +45.17% | 0.13 | 4 | 5 | 2.82 | -0.96 | 0.04 | -0.03 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 36.00 | 4.50 | 6.40 | 5.45 | 5.14 | % | 0.15 | 1 | 0 | 2.97 | -0.98 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST | |
| 37.00 | 5.60 | 7.30 | 6.45 | % | 0.17 | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 38.00 | 6.60 | 8.30 | 7.45 | % | 0.20 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 39.00 | 7.60 | 9.30 | 8.45 | % | 0.22 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 40.00 | 8.60 | 10.30 | 9.45 | % | 0.24 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 41.00 | 9.60 | 11.30 | 10.45 | % | 0.25 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 42.00 | 10.60 | 12.30 | 11.45 | % | 0.27 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 43.00 | 11.60 | 13.30 | 12.45 | % | 0.29 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 44.00 | 12.60 | 14.30 | 13.45 | % | 0.31 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 45.00 | 13.60 | 15.30 | 14.45 | % | 0.32 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 47.00 | 15.60 | 17.30 | 16.45 | % | 0.35 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 50.00 | 18.60 | 20.30 | 19.45 | % | 0.39 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |