Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $98.50 as of 7/5/2026 9:16:54 PM 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 | 46.60 | 50.90 | 48.75 | % | 0.97 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 55.00 | 41.70 | 46.00 | 43.85 | % | 0.80 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 60.00 | 36.70 | 41.10 | 38.90 | % | 0.65 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 65.00 | 31.80 | 36.10 | 33.95 | % | 0.52 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 70.00 | 26.80 | 31.00 | 28.90 | % | 0.41 | 0 | 6 | 0.89 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 75.00 | 21.90 | 25.50 | 23.70 | 24.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.71 | 0.98 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 80.00 | 17.00 | 20.90 | 18.95 | % | 0.24 | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.02 | 7/2/2026 3:59:52 PM EST | |||
| 85.00 | 12.60 | 15.50 | 14.05 | % | 0.17 | 0 | 10 | 0.47 | 0.89 | 0.01 | -0.03 | 7/2/2026 3:59:52 PM EST | |||
| 90.00 | 8.40 | 12.20 | 10.30 | 5.77 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.34 | 0.77 | 0.02 | -0.04 | 5/22/2026 | 7/2/2026 3:59:52 PM EST |
| 95.00 | 5.30 | 8.40 | 6.85 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.35 | 0.64 | 0.03 | -0.04 | 6/9/2026 | 7/2/2026 3:59:52 PM EST |
| 100.00 | 2.65 | 6.10 | 4.38 | 4.20 | +0.10 | +2.44% | 0.04 | 102 | 1,072 | 0.34 | 0.48 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 105.00 | 0.65 | 3.90 | 2.28 | % | 0.02 | 0 | 0 | 0.30 | 0.32 | 0.03 | -0.04 | 7/2/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.65 | 1.33 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.19 | 0.02 | -0.03 | 4/21/2026 | 7/2/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.02 | -0.02 | 7/2/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.01 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 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 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.65 | 1.33 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/2/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 9 | 1.00 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 3.10 | 1.55 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1,111 | 0.86 | -0.02 | 0.00 | -0.01 | 5/28/2026 | 7/2/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.90 | 1.45 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 7,968 | 0.73 | -0.05 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.85 | 1.43 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.59 | -0.11 | 0.01 | -0.03 | 6/26/2026 | 7/2/2026 3:59:52 PM EST |
| 90.00 | 0.60 | 3.60 | 2.10 | 3.18 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.37 | -0.23 | 0.02 | -0.04 | 6/29/2026 | 7/2/2026 3:59:52 PM EST |
| 95.00 | 1.50 | 4.60 | 3.05 | % | 0.03 | 0 | 4 | 0.32 | -0.36 | 0.03 | -0.04 | 7/2/2026 3:59:52 PM EST | |||
| 100.00 | 3.40 | 7.50 | 5.45 | % | 0.05 | 0 | 3 | 0.33 | -0.52 | 0.03 | -0.05 | 7/2/2026 3:59:52 PM EST | |||
| 105.00 | 7.00 | 9.90 | 8.45 | % | 0.08 | 0 | 9 | 0.31 | -0.68 | 0.03 | -0.04 | 7/2/2026 3:59:52 PM EST | |||
| 110.00 | 10.40 | 13.90 | 12.15 | % | 0.11 | 0 | 6 | 0.45 | -0.81 | 0.02 | -0.03 | 7/2/2026 3:59:52 PM EST | |||
| 115.00 | 15.00 | 18.90 | 16.95 | % | 0.15 | 0 | 0 | 0.58 | -0.90 | 0.02 | -0.02 | 7/2/2026 3:59:52 PM EST | |||
| 120.00 | 19.90 | 23.80 | 21.85 | % | 0.18 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 125.00 | 24.50 | 28.80 | 26.65 | % | 0.21 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 130.00 | 29.50 | 33.70 | 31.60 | % | 0.24 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 135.00 | 34.50 | 38.70 | 36.60 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 140.00 | 39.50 | 43.70 | 41.60 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST |