Options Chain for LIBERTY MEDIA CORP DEL COM LBTY SRM S A (LSXMA) - $23.04 as of 9/6/2024 3:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.30 | 12.40 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 15.00 | 5.90 | 9.90 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 17.50 | 4.00 | 7.50 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 20.00 | 2.50 | 2.80 | 2.55 | -0.75 | -22.73% | 16 | 2,712 | 0.45 | 0.88 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 22.50 | 0.80 | 1.05 | 0.95 | -0.47 | -33.10% | 65 | 4,007 | 0.52 | 0.52 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 25.00 | 0.15 | 0.25 | 0.17 | -0.13 | -43.34% | 291 | 3,682 | 0.53 | 0.17 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 100 | 993 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 428 | 1.52 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.25 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 80 | 1.83 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 20.00 | 0.05 | 0.15 | 0.13 | +0.03 | +30.00% | 10 | 4,258 | 0.47 | -0.12 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 22.50 | 0.80 | 1.05 | 0.85 | +0.25 | +41.67% | 21 | 1,419 | 0.53 | -0.48 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 25.00 | 2.50 | 2.90 | 2.66 | +0.56 | +26.67% | 29 | 550 | 0.53 | -0.83 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 30.00 | 6.50 | 10.00 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 35.00 | 11.00 | 15.00 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |