Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $90.11 as of 2/20/2026 1:17:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.20 | 47.30 | 45.25 | 42.00 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:04 PM EST |
| 50.00 | 38.30 | 42.30 | 40.30 | % | 0.81 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 55.00 | 33.30 | 37.30 | 35.30 | % | 0.64 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 60.00 | 28.00 | 32.40 | 30.20 | % | 0.50 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 65.00 | 23.00 | 27.40 | 25.20 | % | 0.39 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 70.00 | 18.50 | 22.40 | 20.45 | % | 0.29 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 75.00 | 13.60 | 17.50 | 15.55 | % | 0.21 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.02 | 2/20/2026 4:00:04 PM EST | |||
| 80.00 | 10.60 | 12.20 | 11.40 | 10.60 | +2.70 | +34.18% | 0.14 | 60 | 370 | 0.44 | 0.91 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 5.10 | 8.60 | 6.85 | 5.11 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.55 | 0.76 | 0.04 | -0.06 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 2.25 | 5.50 | 3.88 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.36 | 0.54 | 0.05 | -0.07 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 0.25 | 3.30 | 1.78 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | 0.33 | 0.04 | -0.06 | 2/4/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.62 | 0.16 | 0.03 | -0.04 | 2/20/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.72 | 0.07 | 0.02 | -0.02 | 2/20/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.01 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.01 | -0.02 | 2/20/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | -0.09 | 0.02 | -0.04 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 0.05 | 3.70 | 1.88 | % | 0.02 | 0 | 0 | 0.38 | -0.24 | 0.04 | -0.06 | 2/20/2026 4:00:04 PM EST | |||
| 90.00 | 2.15 | 4.80 | 3.48 | 5.69 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.37 | -0.46 | 0.05 | -0.07 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 3.90 | 8.10 | 6.00 | % | 0.06 | 0 | 0 | 0.55 | -0.67 | 0.04 | -0.06 | 2/20/2026 4:00:04 PM EST | |||
| 100.00 | 8.30 | 12.20 | 10.25 | 12.75 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.61 | -0.84 | 0.03 | -0.04 | 1/23/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 13.10 | 17.00 | 15.05 | % | 0.14 | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.02 | 2/20/2026 4:00:04 PM EST | |||
| 110.00 | 18.00 | 22.00 | 20.00 | % | 0.18 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 115.00 | 22.80 | 26.90 | 24.85 | % | 0.22 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 120.00 | 27.70 | 31.90 | 29.80 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 125.00 | 32.80 | 36.90 | 34.85 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 130.00 | 37.80 | 41.90 | 39.85 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 135.00 | 42.80 | 46.80 | 44.80 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |