Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $76.42 as of 9/6/2024 3:44:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.10 | 38.20 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 29.10 | 33.20 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 24.10 | 28.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 19.10 | 23.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 14.30 | 18.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 8.90 | 13.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 4.30 | 8.30 | % | 0 | 0 | 0.83 | 0.95 | 0.03 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 0.35 | 4.30 | 2.32 | -1.48 | -38.95% | 3 | 15 | 0.52 | 0.61 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.20 | 0.80 | 0.56 | -0.34 | -37.78% | 3 | 660 | 0.30 | 0.17 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 0.10 | 0.50 | 0.15 | +0.05 | +50.00% | 1 | 255 | 0.42 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 2.00 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 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 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.76 | -0.05 | 0.03 | -0.02 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.40 | 1.55 | 1.05 | +0.30 | +40.00% | 2 | 248 | 0.24 | -0.39 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 2.50 | 6.50 | % | 0 | 0 | 0.69 | -0.83 | 0.06 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 85.00 | 7.10 | 11.20 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 90.00 | 11.90 | 16.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 95.00 | 16.90 | 21.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 100.00 | 21.90 | 26.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 105.00 | 26.80 | 30.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 31.80 | 35.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 115.00 | 36.80 | 40.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |