Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $104.94 as of 8/24/2026 11:15:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.70 | 59.00 | 56.85 | % | 1.14 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 55.00 | 49.70 | 54.00 | 51.85 | % | 0.94 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 60.00 | 44.70 | 49.00 | 46.85 | % | 0.78 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 65.00 | 39.80 | 44.10 | 41.95 | 31.68 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 3:59:49 PM EST |
| 70.00 | 34.80 | 39.10 | 36.95 | % | 0.53 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 75.00 | 30.00 | 34.10 | 32.05 | % | 0.43 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 80.00 | 25.10 | 29.20 | 27.15 | 11.33 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.76 | 0.97 | 0.00 | -0.02 | 3/31/2026 | 8/24/2026 3:59:49 PM EST |
| 85.00 | 20.20 | 24.20 | 22.20 | 9.39 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.66 | 0.96 | 0.01 | -0.01 | 6/16/2026 | 8/24/2026 3:59:49 PM EST |
| 90.00 | 15.40 | 19.50 | 17.45 | 10.28 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.51 | 0.92 | 0.01 | -0.02 | 7/10/2026 | 8/24/2026 3:59:49 PM EST |
| 95.00 | 10.80 | 14.50 | 12.65 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.47 | 0.85 | 0.02 | -0.03 | 8/20/2026 | 8/24/2026 3:59:49 PM EST |
| 100.00 | 6.60 | 11.10 | 8.85 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.43 | 0.74 | 0.03 | -0.04 | 8/10/2026 | 8/24/2026 3:59:49 PM EST |
| 105.00 | 3.60 | 7.30 | 5.45 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | 0.59 | 0.03 | -0.05 | 7/15/2026 | 8/24/2026 3:59:49 PM EST |
| 110.00 | 3.00 | 3.60 | 3.30 | 3.42 | +0.80 | +30.54% | 0.03 | 25 | 186 | 0.28 | 0.42 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 115.00 | 1.60 | 2.10 | 1.85 | 1.96 | +0.50 | +34.25% | 0.02 | 29 | 341 | 0.29 | 0.27 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.48 | 0.16 | 0.02 | -0.03 | 8/24/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.01 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.55 | 1.28 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/24/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 3.40 | 1.70 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/24/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/24/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 2.60 | 1.30 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/24/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/24/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 2.60 | 1.30 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.97 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 8/24/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.03 | 0.00 | -0.02 | 5/26/2026 | 8/24/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 2.60 | 1.30 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.71 | -0.04 | 0.01 | -0.01 | 7/21/2026 | 8/24/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 2.75 | 1.38 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | -0.08 | 0.01 | -0.02 | 6/25/2026 | 8/24/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.55 | -0.15 | 0.02 | -0.03 | 8/24/2026 3:59:49 PM EST | |||
| 100.00 | 0.40 | 3.70 | 2.05 | % | 0.02 | 0 | 0 | 0.29 | -0.26 | 0.03 | -0.04 | 8/24/2026 3:59:49 PM EST | |||
| 105.00 | 1.50 | 5.50 | 3.50 | % | 0.03 | 0 | 0 | 0.27 | -0.41 | 0.03 | -0.05 | 8/24/2026 3:59:49 PM EST | |||
| 110.00 | 4.80 | 6.50 | 5.65 | % | 0.05 | 0 | 0 | 0.24 | -0.58 | 0.03 | -0.05 | 8/24/2026 3:59:49 PM EST | |||
| 115.00 | 8.40 | 11.60 | 10.00 | % | 0.09 | 0 | 0 | 0.29 | -0.73 | 0.03 | -0.04 | 8/24/2026 3:59:49 PM EST | |||
| 120.00 | 12.30 | 16.00 | 14.15 | % | 0.12 | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.03 | 8/24/2026 3:59:49 PM EST | |||
| 125.00 | 17.50 | 20.50 | 19.00 | % | 0.15 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 130.00 | 22.30 | 25.50 | 23.90 | % | 0.18 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 135.00 | 26.50 | 30.70 | 28.60 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 140.00 | 31.50 | 35.20 | 33.35 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 145.00 | 36.40 | 40.70 | 38.55 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 150.00 | 41.40 | 45.70 | 43.55 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST |