Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $100.73 as of 11/14/2025 3:55:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.80 | 46.10 | 43.95 | % | 0.80 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 60.00 | 36.90 | 41.20 | 39.05 | % | 0.65 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 65.00 | 32.00 | 36.20 | 34.10 | % | 0.52 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 70.00 | 27.10 | 31.20 | 29.15 | % | 0.42 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 75.00 | 22.20 | 26.30 | 24.25 | % | 0.32 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 80.00 | 17.40 | 21.50 | 19.45 | % | 0.24 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 85.00 | 12.90 | 17.00 | 14.95 | % | 0.18 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 90.00 | 8.50 | 12.40 | 10.45 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | 0.86 | 0.02 | -0.04 | 10/17/2025 | 11/14/2025 3:59:59 PM EST |
| 95.00 | 4.50 | 8.30 | 6.40 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 252 | 0.32 | 0.69 | 0.04 | -0.05 | 11/10/2025 | 11/14/2025 3:59:59 PM EST |
| 100.00 | 1.10 | 3.70 | 2.40 | 2.80 | -1.10 | -28.21% | 0.02 | 15 | 980 | 0.23 | 0.48 | 0.05 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 105.00 | 0.85 | 2.10 | 1.48 | 1.40 | -1.35 | -49.10% | 0.01 | 910 | 15 | 0.29 | 0.28 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.14 | 0.02 | -0.03 | 11/7/2025 | 11/14/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.06 | 0.01 | -0.02 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.70 | -0.05 | 0.01 | -0.02 | 10/23/2025 | 11/14/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.14 | 0.02 | -0.04 | 10/29/2025 | 11/14/2025 3:59:59 PM EST |
| 95.00 | 1.25 | 2.25 | 1.75 | 1.25 | -0.06 | -4.58% | 0.02 | 13 | 1,322 | 0.28 | -0.31 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 100.00 | 1.90 | 6.00 | 3.95 | 4.00 | +0.80 | +25.00% | 0.04 | 60 | 70 | 0.28 | -0.52 | 0.05 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 105.00 | 5.00 | 9.30 | 7.15 | 5.36 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.47 | -0.72 | 0.04 | -0.05 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 110.00 | 9.30 | 13.40 | 11.35 | % | 0.10 | 0 | 0 | 0.51 | -0.86 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 115.00 | 14.10 | 18.30 | 16.20 | % | 0.14 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 120.00 | 19.20 | 23.30 | 21.25 | % | 0.18 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 125.00 | 24.10 | 28.40 | 26.25 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 130.00 | 29.10 | 33.50 | 31.30 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 135.00 | 34.10 | 38.50 | 36.30 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 140.00 | 39.10 | 43.50 | 41.30 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 145.00 | 44.10 | 48.50 | 46.30 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 150.00 | 49.20 | 53.40 | 51.30 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 155.00 | 54.10 | 58.40 | 56.25 | 58.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:59 PM EST |