Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $95.75 as of 1/7/2026 2:07:52 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 | 35.30 | 39.40 | 37.35 | % | 0.68 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:52 PM EST | |||
| 60.00 | 30.30 | 34.50 | 32.40 | % | 0.54 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:52 PM EST | |||
| 65.00 | 25.30 | 29.50 | 27.40 | % | 0.42 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:52 PM EST | |||
| 70.00 | 20.50 | 24.60 | 22.55 | 34.79 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.02 | 7/9/2025 | 1/7/2026 1:58:52 PM EST |
| 75.00 | 16.60 | 19.60 | 18.10 | 27.05 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.63 | 0.97 | 0.01 | -0.02 | 10/17/2025 | 1/7/2026 1:58:52 PM EST |
| 80.00 | 12.10 | 15.00 | 13.55 | % | 0.17 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.03 | 1/7/2026 1:58:52 PM EST | |||
| 85.00 | 8.00 | 10.70 | 9.35 | % | 0.11 | 0 | 0 | 0.46 | 0.81 | 0.03 | -0.05 | 1/7/2026 1:58:52 PM EST | |||
| 90.00 | 4.70 | 6.00 | 5.35 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.29 | 0.65 | 0.04 | -0.05 | 12/8/2025 | 1/7/2026 1:58:52 PM EST |
| 95.00 | 2.10 | 4.90 | 3.50 | 12.90 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.34 | 0.45 | 0.04 | -0.05 | 11/5/2025 | 1/7/2026 1:58:52 PM EST |
| 100.00 | 0.75 | 1.65 | 1.20 | 1.35 | -2.12 | -61.10% | 0.01 | 56 | 352 | 0.27 | 0.26 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 1:58:52 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.49 | 0.13 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 1:58:52 PM EST |
| 110.00 | 0.00 | 2.55 | 1.28 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.60 | 0.05 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 1:58:52 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.02 | 0.01 | -0.01 | 8/28/2025 | 1/7/2026 1:58:52 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.01 | 0.00 | 0.00 | 8/28/2025 | 1/7/2026 1:58:52 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 1:58:52 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 1/7/2026 1:58:52 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 1:58:52 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/7/2026 1:58:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/7/2026 1:58:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 1:58:52 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 | 1.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 1/7/2026 1:58:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.86 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 1/7/2026 1:58:52 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.03 | 0.01 | -0.02 | 7/11/2025 | 1/7/2026 1:58:52 PM EST |
| 80.00 | 0.00 | 2.45 | 1.23 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.60 | -0.08 | 0.01 | -0.03 | 7/18/2025 | 1/7/2026 1:58:52 PM EST |
| 85.00 | 0.00 | 2.90 | 1.45 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.50 | -0.19 | 0.03 | -0.05 | 12/29/2025 | 1/7/2026 1:58:52 PM EST |
| 90.00 | 2.05 | 3.10 | 2.58 | 2.50 | +0.98 | +64.48% | 0.03 | 82 | 1,757 | 0.31 | -0.35 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 1:58:52 PM EST |
| 95.00 | 3.70 | 5.80 | 4.75 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.28 | -0.55 | 0.04 | -0.05 | 1/2/2026 | 1/7/2026 1:58:52 PM EST |
| 100.00 | 7.50 | 9.40 | 8.45 | 6.64 | 0.00 | 0.00% | 0.08 | 0 | 212 | 0.39 | -0.74 | 0.04 | -0.04 | 11/17/2025 | 1/7/2026 1:58:52 PM EST |
| 105.00 | 11.10 | 13.60 | 12.35 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.42 | -0.87 | 0.02 | -0.02 | 9/17/2025 | 1/7/2026 1:58:52 PM EST |
| 110.00 | 15.90 | 20.00 | 17.95 | % | 0.16 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.01 | 1/7/2026 1:58:52 PM EST | |||
| 115.00 | 20.90 | 25.20 | 23.05 | % | 0.20 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 1/7/2026 1:58:52 PM EST | |||
| 120.00 | 25.90 | 30.20 | 28.05 | 18.34 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 1/7/2026 1:58:52 PM EST |
| 125.00 | 30.90 | 35.10 | 33.00 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:52 PM EST | |||
| 130.00 | 35.90 | 40.20 | 38.05 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:52 PM EST | |||
| 135.00 | 40.90 | 45.20 | 43.05 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:52 PM EST | |||
| 140.00 | 45.90 | 50.20 | 48.05 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:52 PM EST | |||
| 145.00 | 50.90 | 55.20 | 53.05 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:52 PM EST | |||
| 150.00 | 55.90 | 60.20 | 58.05 | 49.71 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 1/7/2026 1:58:52 PM EST |