Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $101.97 as of 6/20/2025 3:36:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 61.70 | 65.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 56.70 | 60.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 50.00 | 51.80 | 55.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 46.70 | 50.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 41.80 | 46.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 36.90 | 41.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 32.00 | 36.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 75.00 | 27.10 | 31.20 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 2/6/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 22.30 | 26.40 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.96 | 0.01 | -0.01 | 4/14/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 17.60 | 21.70 | 4.92 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.94 | 0.01 | -0.02 | 4/16/2025 | 6/20/2025 3:59:50 PM EST |
| 90.00 | 13.00 | 17.30 | 4.39 | 0.00 | 0.00% | 0 | 41 | 0.42 | 0.89 | 0.01 | -0.03 | 4/9/2025 | 6/20/2025 3:59:50 PM EST |
| 95.00 | 9.00 | 12.50 | 9.47 | 0.00 | 0.00% | 0 | 35 | 0.33 | 0.77 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 100.00 | 5.20 | 9.50 | 4.20 | 0.00 | 0.00% | 0 | 80 | 0.33 | 0.65 | 0.03 | -0.04 | 6/10/2025 | 6/20/2025 3:59:50 PM EST |
| 105.00 | 2.25 | 6.20 | 3.80 | +0.40 | +11.77% | 9 | 221 | 0.29 | 0.49 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 110.00 | 1.40 | 4.00 | 1.50 | 0.00 | 0.00% | 0 | 306 | 0.25 | 0.33 | 0.03 | -0.04 | 6/9/2025 | 6/20/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.85 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.19 | 0.02 | -0.03 | 2/24/2025 | 6/20/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.40 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.10 | 0.02 | -0.02 | 2/7/2025 | 6/20/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.05 | 0.01 | -0.01 | 2/7/2025 | 6/20/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.75 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.20 | 4.10 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 6/20/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.30 | 0.90 | 0.00 | 0.00% | 0 | 30 | 0.72 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 0.05 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 61 | 0.40 | -0.04 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.90 | 5.30 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.06 | 0.01 | -0.02 | 3/19/2025 | 6/20/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 3.20 | 5.29 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.11 | 0.01 | -0.03 | 5/6/2025 | 6/20/2025 3:59:50 PM EST |
| 95.00 | 0.05 | 3.90 | 2.70 | 0.00 | 0.00% | 0 | 473 | 0.33 | -0.23 | 0.02 | -0.04 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 100.00 | 1.10 | 5.00 | 3.40 | -2.20 | -39.29% | 2 | 20 | 0.30 | -0.35 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 105.00 | 3.00 | 7.50 | 5.30 | % | 6 | 0 | 0.29 | -0.51 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 110.00 | 6.00 | 8.50 | 32.50 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.67 | 0.03 | -0.04 | 4/11/2025 | 6/20/2025 3:59:50 PM EST |
| 115.00 | 9.80 | 14.00 | 22.23 | 0.00 | 0.00% | 0 | 30 | 0.40 | -0.81 | 0.02 | -0.03 | 5/5/2025 | 6/20/2025 3:59:50 PM EST |
| 120.00 | 14.30 | 18.70 | % | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 125.00 | 19.40 | 23.50 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 130.00 | 24.50 | 28.50 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 135.00 | 29.40 | 33.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 140.00 | 34.50 | 38.50 | 39.86 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 6/20/2025 3:59:50 PM EST |
| 145.00 | 39.40 | 43.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |