Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $90.44 as of 5/21/2026 5:02:07 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 | 37.90 | 42.20 | 40.05 | % | 0.80 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/21/2026 3:59:58 PM EST | |||
| 55.00 | 33.00 | 37.30 | 35.15 | % | 0.64 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/21/2026 3:59:58 PM EST | |||
| 60.00 | 28.10 | 32.30 | 30.20 | % | 0.50 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 5/21/2026 3:59:58 PM EST | |||
| 65.00 | 24.10 | 27.30 | 25.70 | % | 0.40 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.01 | 5/21/2026 3:59:58 PM EST | |||
| 70.00 | 19.40 | 22.60 | 21.00 | % | 0.30 | 0 | 6 | 0.62 | 0.93 | 0.01 | -0.02 | 5/21/2026 3:59:58 PM EST | |||
| 75.00 | 14.00 | 17.70 | 15.85 | 17.90 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.54 | 0.84 | 0.01 | -0.02 | 5/18/2026 | 5/21/2026 3:59:58 PM EST |
| 80.00 | 10.50 | 13.60 | 12.05 | % | 0.15 | 0 | 0 | 0.36 | 0.76 | 0.02 | -0.03 | 5/21/2026 3:59:58 PM EST | |||
| 85.00 | 7.10 | 10.30 | 8.70 | % | 0.10 | 0 | 10 | 0.35 | 0.66 | 0.02 | -0.03 | 5/21/2026 3:59:58 PM EST | |||
| 90.00 | 3.80 | 8.10 | 5.95 | 6.70 | +0.04 | +0.61% | 0.07 | 1 | 11 | 0.33 | 0.53 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 3:59:58 PM EST |
| 95.00 | 1.45 | 5.50 | 3.48 | 6.41 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.30 | 0.40 | 0.03 | -0.03 | 5/8/2026 | 5/21/2026 3:59:58 PM EST |
| 100.00 | 0.10 | 3.70 | 1.90 | % | 0.02 | 0 | 66 | 0.26 | 0.28 | 0.02 | -0.03 | 5/21/2026 3:59:58 PM EST | |||
| 105.00 | 0.05 | 3.40 | 1.73 | % | 0.02 | 0 | 0 | 0.30 | 0.18 | 0.02 | -0.02 | 5/21/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 3.10 | 1.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.10 | 0.01 | -0.01 | 4/21/2026 | 5/21/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.01 | 5/21/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.01 | -0.01 | 5/21/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | 0.00 | 5/21/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 5/21/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:58 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 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/21/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/21/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 5/21/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 3.10 | 1.55 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.76 | -0.04 | 0.00 | -0.01 | 3/23/2026 | 5/21/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 9 | 0.63 | -0.07 | 0.01 | -0.02 | 5/21/2026 3:59:58 PM EST | |||
| 75.00 | 0.25 | 2.85 | 1.55 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1,102 | 0.36 | -0.16 | 0.01 | -0.02 | 4/22/2026 | 5/21/2026 3:59:58 PM EST |
| 80.00 | 1.50 | 4.50 | 3.00 | 1.95 | +0.27 | +16.08% | 0.04 | 8,039 | 22 | 0.39 | -0.24 | 0.02 | -0.03 | 5/21/2026 | 5/21/2026 3:59:58 PM EST |
| 85.00 | 1.50 | 5.90 | 3.70 | % | 0.04 | 0 | 14 | 0.33 | -0.34 | 0.02 | -0.03 | 5/21/2026 3:59:58 PM EST | |||
| 90.00 | 4.40 | 7.50 | 5.95 | % | 0.07 | 0 | 40 | 0.33 | -0.47 | 0.03 | -0.04 | 5/21/2026 3:59:58 PM EST | |||
| 95.00 | 6.50 | 11.00 | 8.75 | % | 0.09 | 0 | 4 | 0.32 | -0.60 | 0.03 | -0.03 | 5/21/2026 3:59:58 PM EST | |||
| 100.00 | 10.70 | 13.70 | 12.20 | % | 0.12 | 0 | 3 | 0.41 | -0.72 | 0.02 | -0.03 | 5/21/2026 3:59:58 PM EST | |||
| 105.00 | 14.50 | 17.80 | 16.15 | % | 0.15 | 0 | 9 | 0.43 | -0.82 | 0.02 | -0.02 | 5/21/2026 3:59:58 PM EST | |||
| 110.00 | 18.90 | 22.80 | 20.85 | % | 0.19 | 0 | 6 | 0.48 | -0.90 | 0.01 | -0.01 | 5/21/2026 3:59:58 PM EST | |||
| 115.00 | 23.60 | 27.90 | 25.75 | % | 0.22 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.01 | 5/21/2026 3:59:58 PM EST | |||
| 120.00 | 28.60 | 32.90 | 30.75 | % | 0.26 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 5/21/2026 3:59:58 PM EST | |||
| 125.00 | 33.60 | 37.90 | 35.75 | % | 0.29 | 0 | 0 | 0.65 | -0.98 | 0.00 | 0.00 | 5/21/2026 3:59:58 PM EST | |||
| 130.00 | 38.60 | 42.90 | 40.75 | % | 0.31 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/21/2026 3:59:58 PM EST | |||
| 135.00 | 43.60 | 47.90 | 45.75 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:58 PM EST | |||
| 140.00 | 48.60 | 52.90 | 50.75 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:58 PM EST |