Options Chain for LIBERTY MEDIA CORP DEL COM SER C (FWONK) - $94.41 as of 11/3/2026 8:05:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.80 | 48.10 | 45.95 | % | 0.92 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:55 PM EST | |||
| 55.00 | 38.80 | 43.10 | 40.95 | % | 0.74 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:55 PM EST | |||
| 60.00 | 33.90 | 38.20 | 36.05 | % | 0.60 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:55 PM EST | |||
| 65.00 | 28.90 | 33.20 | 31.05 | 28.76 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 11/3/2026 3:59:55 PM EST |
| 70.00 | 24.10 | 28.30 | 26.20 | 29.63 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 11/3/2026 3:59:55 PM EST |
| 75.00 | 19.20 | 23.20 | 21.20 | 20.40 | 0.00 | 0.00% | 0.28 | 0 | 219 | 0.79 | 0.98 | 0.00 | -0.02 | 5/20/2026 | 11/3/2026 3:59:55 PM EST |
| 80.00 | 14.40 | 18.60 | 16.50 | % | 0.21 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.03 | 11/3/2026 3:59:55 PM EST | |||
| 85.00 | 9.80 | 14.00 | 11.90 | 12.77 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.58 | 0.85 | 0.02 | -0.04 | 6/26/2026 | 11/3/2026 3:59:55 PM EST |
| 90.00 | 5.80 | 10.00 | 7.90 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.51 | 0.72 | 0.03 | -0.05 | 10/28/2026 | 11/3/2026 3:59:55 PM EST |
| 95.00 | 4.60 | 5.70 | 5.15 | 5.20 | +0.70 | +15.56% | 0.05 | 6,077 | 9,374 | 0.34 | 0.56 | 0.03 | -0.06 | 11/3/2026 | 11/3/2026 3:59:55 PM EST |
| 100.00 | 2.45 | 5.00 | 3.73 | 2.85 | +1.54 | +117.56% | 0.04 | 1 | 1,218 | 0.40 | 0.41 | 0.03 | -0.06 | 11/3/2026 | 11/3/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 3.40 | 1.70 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 1,051 | 0.50 | 0.27 | 0.03 | -0.05 | 10/5/2026 | 11/3/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 3.90 | 1.95 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2,587 | 0.65 | 0.17 | 0.02 | -0.04 | 9/25/2026 | 11/3/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 3.90 | 1.95 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2,149 | 0.74 | 0.10 | 0.01 | -0.02 | 10/30/2026 | 11/3/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.54 | 0.06 | 0.01 | -0.02 | 10/30/2026 | 11/3/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 3.70 | 1.85 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.03 | 0.00 | -0.01 | 7/30/2026 | 11/3/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 3.70 | 1.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 11/3/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 4.60 | 2.30 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.11 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 11/3/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 3.70 | 1.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 11/3/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 3.70 | 1.85 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 11/3/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:55 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 | 3.50 | 1.75 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 11/3/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 11/3/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 3.50 | 1.75 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 11/3/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 3.80 | 1.90 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 101 | 1.12 | -0.01 | 0.00 | -0.01 | 11/2/2026 | 11/3/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.01 | -0.02 | 0.00 | -0.02 | 11/2/2026 | 11/3/2026 3:59:55 PM EST |
| 80.00 | 0.20 | 0.80 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 560 | 0.38 | -0.08 | 0.01 | -0.03 | 11/2/2026 | 11/3/2026 3:59:55 PM EST |
| 85.00 | 0.60 | 1.40 | 1.00 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 3,295 | 0.36 | -0.15 | 0.02 | -0.04 | 11/2/2026 | 11/3/2026 3:59:55 PM EST |
| 90.00 | 1.50 | 2.00 | 1.75 | 1.75 | -1.95 | -52.71% | 0.02 | 26 | 474 | 0.32 | -0.28 | 0.03 | -0.05 | 11/3/2026 | 11/3/2026 3:59:55 PM EST |
| 95.00 | 3.50 | 6.00 | 4.75 | 3.60 | -1.50 | -29.42% | 0.05 | 1 | 33 | 0.40 | -0.44 | 0.03 | -0.06 | 11/3/2026 | 11/3/2026 3:59:55 PM EST |
| 100.00 | 4.70 | 9.00 | 6.85 | 9.34 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.32 | -0.59 | 0.03 | -0.06 | 10/14/2026 | 11/3/2026 3:59:55 PM EST |
| 105.00 | 8.50 | 12.70 | 10.60 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.53 | -0.73 | 0.03 | -0.05 | 8/24/2026 | 11/3/2026 3:59:55 PM EST |
| 110.00 | 12.90 | 17.00 | 14.95 | 11.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.57 | -0.83 | 0.02 | -0.04 | 8/10/2026 | 11/3/2026 3:59:55 PM EST |
| 115.00 | 17.60 | 21.80 | 19.70 | 15.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.02 | 8/31/2026 | 11/3/2026 3:59:55 PM EST |
| 120.00 | 22.50 | 26.70 | 24.60 | % | 0.21 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.02 | 11/3/2026 3:59:55 PM EST | |||
| 125.00 | 27.40 | 31.60 | 29.50 | % | 0.24 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 11/3/2026 3:59:55 PM EST | |||
| 130.00 | 32.40 | 36.50 | 34.45 | % | 0.27 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 11/3/2026 3:59:55 PM EST | |||
| 135.00 | 37.30 | 41.60 | 39.45 | % | 0.29 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 11/3/2026 3:59:55 PM EST | |||
| 140.00 | 42.30 | 46.60 | 44.45 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:55 PM EST | |||
| 145.00 | 47.30 | 51.60 | 49.45 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:55 PM EST | |||
| 150.00 | 52.30 | 56.60 | 54.45 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:55 PM EST |