Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $85.36 as of 4/2/2026 9:41:18 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 | 33.30 | 37.90 | 35.60 | % | 0.71 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:53 PM EST | |||
| 55.00 | 28.30 | 32.90 | 30.60 | % | 0.56 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:53 PM EST | |||
| 60.00 | 23.50 | 27.40 | 25.45 | % | 0.42 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 4/1/2026 3:59:53 PM EST | |||
| 65.00 | 18.50 | 22.40 | 20.45 | % | 0.31 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 4/1/2026 3:59:53 PM EST | |||
| 70.00 | 13.70 | 17.80 | 15.75 | 18.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 3:59:53 PM EST |
| 75.00 | 9.50 | 13.80 | 11.65 | 10.13 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.63 | 0.87 | 0.02 | -0.05 | 3/30/2026 | 4/1/2026 3:59:53 PM EST |
| 80.00 | 5.50 | 9.60 | 7.55 | 6.21 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.56 | 0.74 | 0.03 | -0.06 | 3/20/2026 | 4/1/2026 3:59:53 PM EST |
| 85.00 | 2.55 | 7.00 | 4.78 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.37 | 0.58 | 0.04 | -0.06 | 3/31/2026 | 4/1/2026 3:59:53 PM EST |
| 90.00 | 0.40 | 4.60 | 2.50 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.32 | 0.40 | 0.04 | -0.06 | 3/26/2026 | 4/1/2026 3:59:53 PM EST |
| 95.00 | 0.55 | 3.60 | 2.08 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.57 | 0.25 | 0.03 | -0.04 | 3/17/2026 | 4/1/2026 3:59:53 PM EST |
| 100.00 | 0.10 | 2.95 | 1.53 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 536 | 0.60 | 0.14 | 0.02 | -0.03 | 3/9/2026 | 4/1/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.65 | 1.33 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.07 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 1,105 | 0.77 | 0.03 | 0.01 | -0.01 | 1/13/2026 | 4/1/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.84 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 4/1/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,053 | 0.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/1/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 4/1/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 4/1/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 4/1/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 4/1/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 4/1/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.23 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 4/1/2026 3:59:53 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 | 2.85 | 1.43 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 4/1/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 4/1/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.02 | 4/1/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | -0.05 | 0.01 | -0.03 | 2/18/2026 | 4/1/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 3.20 | 1.60 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.66 | -0.13 | 0.02 | -0.05 | 2/2/2026 | 4/1/2026 3:59:53 PM EST |
| 80.00 | 0.10 | 4.60 | 2.35 | 4.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | -0.26 | 0.03 | -0.06 | 2/9/2026 | 4/1/2026 3:59:53 PM EST |
| 85.00 | 2.00 | 6.20 | 4.10 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 541 | 0.40 | -0.42 | 0.04 | -0.06 | 3/18/2026 | 4/1/2026 3:59:53 PM EST |
| 90.00 | 4.70 | 9.00 | 6.85 | 3.68 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.54 | -0.60 | 0.04 | -0.06 | 12/19/2025 | 4/1/2026 3:59:53 PM EST |
| 95.00 | 8.50 | 13.00 | 10.75 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.48 | -0.75 | 0.03 | -0.04 | 12/30/2025 | 4/1/2026 3:59:53 PM EST |
| 100.00 | 13.70 | 17.30 | 15.50 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.47 | -0.86 | 0.02 | -0.03 | 12/30/2025 | 4/1/2026 3:59:53 PM EST |
| 105.00 | 18.40 | 21.90 | 20.15 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.71 | -0.93 | 0.01 | -0.02 | 1/29/2026 | 4/1/2026 3:59:53 PM EST |
| 110.00 | 23.30 | 27.00 | 25.15 | % | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 4/1/2026 3:59:53 PM EST | |||
| 115.00 | 27.50 | 32.00 | 29.75 | % | 0.26 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/1/2026 3:59:53 PM EST | |||
| 120.00 | 32.60 | 37.00 | 34.80 | 31.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 4/1/2026 3:59:53 PM EST |
| 125.00 | 37.60 | 42.00 | 39.80 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:53 PM EST | |||
| 130.00 | 42.60 | 47.00 | 44.80 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:53 PM EST | |||
| 135.00 | 47.60 | 52.00 | 49.80 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:53 PM EST | |||
| 140.00 | 52.60 | 57.00 | 54.80 | % | 0.39 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:53 PM EST | |||
| 145.00 | 57.60 | 62.00 | 59.80 | % | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:53 PM EST | |||
| 150.00 | 62.60 | 67.00 | 64.80 | % | 0.43 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:53 PM EST |