Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $97.05 as of 7/27/2026 7:41:28 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 | 50.60 | 48.60 | % | 0.97 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 55.00 | 41.60 | 45.60 | 43.60 | % | 0.79 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 36.70 | 40.70 | 38.70 | % | 0.65 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 65.00 | 31.70 | 35.70 | 33.70 | % | 0.52 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 70.00 | 26.80 | 30.20 | 28.50 | % | 0.41 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 75.00 | 21.80 | 25.30 | 23.55 | % | 0.31 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 80.00 | 17.00 | 21.00 | 19.00 | 23.14 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.02 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 12.30 | 16.30 | 14.30 | 16.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | 0.93 | 0.01 | -0.03 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 8.00 | 11.40 | 9.70 | 12.84 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.40 | 0.84 | 0.02 | -0.04 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 4.50 | 7.90 | 6.20 | 6.81 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.25 | 0.68 | 0.03 | -0.04 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 3.60 | 4.60 | 4.10 | 6.36 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.30 | 0.49 | 0.04 | -0.05 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 0.80 | 4.40 | 2.60 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.32 | 0.34 | 0.03 | -0.05 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 110.00 | 0.35 | 3.70 | 2.03 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 763 | 0.36 | 0.22 | 0.02 | -0.04 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 1 | 0.54 | 0.13 | 0.02 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 1 | 0.61 | 0.07 | 0.01 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 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 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.49 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.37 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.35 | -0.02 | 0.00 | -0.02 | 7/8/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 0.20 | 0.55 | 0.38 | 0.50 | -0.67 | -57.27% | 0.00 | 2 | 8 | 0.28 | -0.07 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 3.20 | 1.60 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.48 | -0.16 | 0.02 | -0.04 | 6/2/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 0.75 | 4.10 | 2.43 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 762 | 0.28 | -0.32 | 0.03 | -0.04 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 3.80 | 5.80 | 4.80 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.28 | -0.51 | 0.04 | -0.05 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 7.00 | 11.00 | 9.00 | % | 0.09 | 0 | 0 | 0.34 | -0.66 | 0.03 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 110.00 | 11.40 | 14.40 | 12.90 | 21.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.49 | -0.78 | 0.02 | -0.04 | 6/11/2026 | 7/27/2026 4:00:01 PM EST |
| 115.00 | 15.80 | 19.00 | 17.40 | % | 0.15 | 0 | 0 | 0.55 | -0.87 | 0.02 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 120.00 | 19.90 | 23.90 | 21.90 | % | 0.18 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 125.00 | 24.70 | 28.70 | 26.70 | % | 0.21 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 130.00 | 29.70 | 33.70 | 31.70 | 29.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 135.00 | 34.70 | 38.70 | 36.70 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 140.00 | 39.70 | 43.80 | 41.75 | % | 0.30 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 145.00 | 44.70 | 48.70 | 46.70 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 150.00 | 49.60 | 53.70 | 51.65 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |