Options Chain for LIBERTY ENERGY INC COM CL A (LBRT) - $11.71 as of 5/27/2025 3:15:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.20 | 7.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 6.00 | 5.50 | 6.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 7.00 | 4.60 | 5.80 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 8.00 | 3.80 | 4.10 | % | 0 | 0 | 1.08 | 0.95 | 0.04 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 9.00 | 2.95 | 3.10 | % | 0 | 0 | 0.67 | 0.88 | 0.07 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 10.00 | 2.15 | 2.25 | % | 0 | 0 | 0.64 | 0.78 | 0.10 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 11.00 | 0.00 | 1.60 | 1.55 | -0.10 | -6.07% | 1 | 12 | 0.63 | 0.65 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 12.00 | 0.95 | 1.05 | 1.01 | -0.14 | -12.18% | 22 | 47 | 0.61 | 0.51 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 13.00 | 0.55 | 0.65 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.37 | 0.14 | -0.01 | 5/15/2025 | 5/27/2025 2:58:52 PM EST |
| 14.00 | 0.30 | 0.40 | 0.33 | +0.03 | +10.00% | 36 | 97 | 0.59 | 0.25 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 15.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 130 | 0.58 | 0.16 | 0.09 | -0.01 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 0.69 | 0.10 | 0.07 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.06 | 0.05 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.04 | 0.03 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | -0.05 | 0.04 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 9.00 | 0.15 | 0.25 | % | 0 | 0 | 0.68 | -0.12 | 0.07 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 10.00 | 0.35 | 0.45 | 0.45 | -0.10 | -18.19% | 30 | 101 | 0.65 | -0.22 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 11.00 | 0.65 | 0.75 | 0.77 | -0.05 | -6.10% | 2 | 4 | 0.64 | -0.35 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 12.00 | 1.15 | 1.20 | 1.18 | -0.17 | -12.60% | 9 | 28 | 0.61 | -0.49 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 13.00 | 1.75 | 1.85 | 1.84 | +0.04 | +2.23% | 22 | 16 | 0.61 | -0.63 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 14.00 | 2.50 | 2.60 | % | 0 | 0 | 0.61 | -0.75 | 0.12 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 15.00 | 3.30 | 3.50 | % | 0 | 0 | 0.62 | -0.84 | 0.09 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 16.00 | 4.10 | 4.50 | % | 0 | 0 | 0.66 | -0.90 | 0.07 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 17.00 | 5.10 | 5.50 | % | 0 | 0 | 0.94 | -0.94 | 0.05 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 18.00 | 6.20 | 6.50 | % | 0 | 0 | 0.94 | -0.96 | 0.03 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 19.00 | 7.20 | 7.50 | % | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 20.00 | 8.10 | 8.50 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 21.00 | 9.00 | 9.50 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST |