Options Chain for LIBERTY ENERGY INC COM CL A (LBRT) - $15.80 as of 3/28/2025 8:18:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.70 | 9.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 7.70 | 9.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 6.60 | 8.30 | 6.40 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 5.60 | 7.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 4.80 | 5.90 | % | 0 | 0 | 1.52 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 3.80 | 5.00 | 3.76 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.95 | 0.04 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 2.95 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.89 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 2.15 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.80 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 1.45 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 33 | 0.46 | 0.67 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.90 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 100 | 0.46 | 0.51 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.50 | 0.65 | 0.55 | -0.17 | -23.62% | 5 | 422 | 0.43 | 0.36 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.25 | 0.40 | 0.30 | -0.10 | -25.00% | 1 | 137 | 0.48 | 0.23 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 113 | 0.49 | 0.14 | 0.09 | -0.01 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 571 | 0.50 | 0.07 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 125 | 0.76 | 0.04 | 0.03 | 0.00 | 2/20/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 345 | 1.04 | 0.02 | 0.02 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 176 | 1.12 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 286 | 1.19 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 218 | 1.10 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 77 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 80 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 67 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.15 | +0.08 | +114.29% | 5 | 4 | 0.60 | -0.05 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 205 | 0.47 | -0.11 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.30 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 65 | 0.47 | -0.20 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.60 | 0.70 | 0.70 | +0.17 | +32.08% | 2 | 49 | 0.46 | -0.33 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 1.05 | 1.15 | 1.15 | +0.10 | +9.53% | 7 | 215 | 0.45 | -0.49 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 1.65 | 1.75 | 1.70 | +0.40 | +30.77% | 1 | 208 | 0.42 | -0.64 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 2.40 | 2.50 | 2.35 | -1.25 | -34.73% | 1 | 103 | 0.59 | -0.77 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 3.20 | 3.40 | 1.20 | 0.00 | 0.00% | 0 | 75 | 0.70 | -0.86 | 0.09 | -0.01 | 1/29/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 4.00 | 4.40 | 5.20 | 0.00 | 0.00% | 0 | 56 | 0.62 | -0.93 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 5.00 | 5.40 | 5.71 | 0.00 | 0.00% | 0 | 20 | 0.94 | -0.96 | 0.03 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 6.00 | 6.50 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 2/3/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 7.00 | 7.50 | 4.92 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 7.90 | 8.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 9.00 | 9.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 26.00 | 10.00 | 10.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 11.00 | 11.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 12.00 | 12.50 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 13.10 | 13.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 14.00 | 14.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 19.00 | 19.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |