Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $92.52 as of 3/7/2025 4:00:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.60 | 41.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 55.00 | 32.60 | 36.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 60.00 | 27.90 | 31.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 65.00 | 23.40 | 26.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 70.00 | 17.80 | 21.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 75.00 | 13.10 | 16.70 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 80.00 | 8.00 | 11.90 | % | 0 | 0 | 0.91 | 0.92 | 0.02 | -0.06 | 3/7/2025 3:59:52 PM EST | |||
| 85.00 | 3.80 | 6.80 | 14.60 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.77 | 0.05 | -0.09 | 2/18/2025 | 3/7/2025 3:59:52 PM EST |
| 90.00 | 1.00 | 2.75 | % | 0 | 0 | 0.34 | 0.49 | 0.06 | -0.10 | 3/7/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.20 | 3.00 | 0.00 | 0.00% | 0 | 498 | 0.62 | 0.21 | 0.05 | -0.07 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 510 | 0.70 | 0.06 | 0.02 | -0.03 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.01 | 0.01 | -0.01 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 0.96 | 0.00 | 0.00% | 0 | 200 | 1.15 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.70 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.10 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.10 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.30 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 3/7/2025 3:59:52 PM EST | |||
| 80.00 | 0.05 | 1.15 | % | 0 | 0 | 0.48 | -0.08 | 0.02 | -0.06 | 3/7/2025 3:59:52 PM EST | |||
| 85.00 | 0.80 | 3.30 | 1.25 | +0.40 | +47.06% | 40 | 200 | 0.40 | -0.23 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 90.00 | 1.90 | 5.30 | 3.40 | +1.90 | +126.67% | 302 | 14 | 0.37 | -0.51 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 95.00 | 4.60 | 7.40 | 2.66 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.79 | 0.05 | -0.07 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 100.00 | 9.00 | 11.80 | 6.22 | 0.00 | 0.00% | 0 | 656 | 0.65 | -0.94 | 0.02 | -0.03 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 105.00 | 13.50 | 16.50 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 110.00 | 18.50 | 22.50 | 12.20 | 0.00 | 0.00% | 0 | 11 | 1.12 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:52 PM EST |
| 115.00 | 23.50 | 27.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 120.00 | 28.60 | 32.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 125.00 | 33.50 | 37.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 130.00 | 38.50 | 42.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 135.00 | 44.10 | 47.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 140.00 | 48.50 | 52.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |