Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $98.34 as of 9/4/2026 7:42:28 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 | 43.60 | 47.70 | 45.65 | % | 0.91 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 55.00 | 38.80 | 42.70 | 40.75 | % | 0.74 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 60.00 | 33.50 | 37.70 | 35.60 | % | 0.59 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 65.00 | 28.50 | 32.70 | 30.60 | % | 0.47 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 70.00 | 23.50 | 27.70 | 25.60 | % | 0.37 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 75.00 | 18.50 | 22.70 | 20.60 | % | 0.27 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 80.00 | 13.90 | 17.70 | 15.80 | 25.05 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 8.50 | 12.70 | 10.60 | 16.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.83 | 0.97 | 0.01 | -0.04 | 7/20/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 4.50 | 6.80 | 5.65 | 6.00 | -2.00 | -25.00% | 0.06 | 2 | 73 | 0.43 | 0.88 | 0.04 | -0.07 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 1.75 | 3.50 | 2.63 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.28 | 0.59 | 0.08 | -0.09 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 100.00 | 0.35 | 0.65 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5,130 | 0.24 | 0.23 | 0.06 | -0.06 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.60 | 1.30 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.78 | 0.05 | 0.02 | -0.02 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.80 | 1.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 793 | 0.99 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/4/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.95 | 1.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/4/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/4/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.95 | 1.48 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.94 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.80 | 1.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.38 | -0.03 | 0.01 | -0.04 | 8/5/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.65 | 1.33 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.69 | -0.12 | 0.04 | -0.07 | 8/6/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 1.25 | 1.95 | 1.60 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 5,766 | 0.27 | -0.41 | 0.08 | -0.09 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 100.00 | 3.50 | 6.20 | 4.85 | 3.38 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.48 | -0.77 | 0.06 | -0.06 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 105.00 | 7.50 | 11.70 | 9.60 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.76 | -0.95 | 0.02 | -0.02 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 110.00 | 13.20 | 16.70 | 14.95 | 21.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 6/11/2026 | 9/4/2026 3:59:58 PM EST |
| 115.00 | 17.50 | 21.70 | 19.60 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 120.00 | 22.50 | 26.70 | 24.60 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 125.00 | 27.50 | 31.70 | 29.60 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 130.00 | 32.50 | 36.70 | 34.60 | 29.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:58 PM EST |
| 135.00 | 37.50 | 41.40 | 39.45 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 140.00 | 42.50 | 46.00 | 44.25 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 145.00 | 47.50 | 51.70 | 49.60 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 150.00 | 52.50 | 56.70 | 54.60 | % | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |