Options Chain for LIBERTY MEDIA CORP DEL COM LBTY SRM S C (LSXMK) - $23.05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.70 | 11.90 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 14.00 | 7.70 | 11.00 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 15.00 | 6.90 | 10.00 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 16.00 | 5.40 | 8.90 | 8.00 | 0.00 | 0.00% | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 3.70 | 7.90 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 18.00 | 2.60 | 6.90 | % | 0 | 0 | 2.74 | 0.99 | 0.02 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 19.00 | 2.95 | 6.00 | % | 0 | 0 | 2.49 | 0.94 | 0.05 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 1.30 | 4.90 | 3.34 | 0.00 | 0.00% | 0 | 1,857 | 2.44 | 0.86 | 0.08 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 1.80 | 2.00 | 2.47 | 0.00 | 0.00% | 0 | 773 | 0.54 | 0.76 | 0.13 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 1.10 | 1.35 | 1.15 | -0.65 | -36.12% | 496 | 2,385 | 0.53 | 0.61 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 0.65 | 0.85 | 0.73 | -0.22 | -23.16% | 723 | 5,921 | 0.54 | 0.44 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 0.35 | 0.40 | 0.40 | -0.20 | -33.34% | 189 | 4,145 | 0.51 | 0.29 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 253 | 10,005 | 0.59 | 0.18 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 0.10 | 0.25 | 0.15 | -0.15 | -50.00% | 12 | 2,191 | 0.61 | 0.11 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 42 | 1,162 | 0.62 | 0.06 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.10 | 0.10 | -0.03 | -23.08% | 5 | 5,439 | 0.68 | 0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 12 | 907 | 0.71 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 20 | 882 | 0.90 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 208 | 1.05 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 37.00 | 0.00 | 1.00 | % | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.29 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 9/6/2024 3:59:54 PM EST |
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.95 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 14.00 | 0.00 | 2.95 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 2.95 | 0.60 | 0.00 | 0.00% | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 3.20 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 17.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 10 | 4.90 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 3.00 | 0.39 | 0.00 | 0.00% | 0 | 1 | 3.01 | -0.01 | 0.02 | 0.00 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,249 | 0.71 | -0.06 | 0.05 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 43 | 3,510 | 0.52 | -0.14 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 0.25 | 0.40 | 0.35 | +0.15 | +75.00% | 2 | 2,461 | 0.53 | -0.24 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 0.60 | 0.75 | 0.77 | +0.42 | +120.00% | 3,006 | 4,555 | 0.53 | -0.39 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 1.10 | 1.35 | 1.15 | +0.35 | +43.75% | 13 | 628 | 0.55 | -0.56 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 1.80 | 2.00 | 1.80 | +0.70 | +63.64% | 91 | 952 | 0.56 | -0.71 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 2.60 | 2.95 | 2.75 | +0.50 | +22.23% | 124 | 3,833 | 0.62 | -0.82 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 2.10 | 6.00 | 1.90 | 0.00 | 0.00% | 0 | 1 | 2.15 | -0.89 | 0.07 | -0.02 | 1/25/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 3.30 | 7.00 | 3.80 | 0.00 | 0.00% | 0 | 11 | 2.31 | -0.94 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 4.40 | 8.00 | 4.80 | 0.00 | 0.00% | 0 | 40 | 2.46 | -0.97 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 29.00 | 5.10 | 9.00 | 5.20 | 0.00 | 0.00% | 0 | 50 | 2.60 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 7.40 | 7.70 | 6.50 | 0.00 | 0.00% | 0 | 3,322 | 1.22 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 7.10 | 11.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 32.00 | 8.60 | 12.00 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 33.00 | 9.30 | 13.00 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 34.00 | 10.60 | 14.00 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 11.10 | 15.00 | 7.00 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 9/6/2024 3:59:54 PM EST |
| 36.00 | 12.60 | 16.00 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 37.00 | 13.20 | 17.00 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 38.00 | 14.10 | 18.00 | 8.25 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/29/2024 | 9/6/2024 3:59:54 PM EST |
| 39.00 | 15.30 | 19.00 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 15.90 | 20.00 | 11.40 | 0.00 | 0.00% | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 21.40 | 25.00 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |