Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $81.58 as of 11/20/2024 4:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.90 | 45.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 45.00 | 36.90 | 41.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 50.00 | 32.00 | 36.00 | 30.40 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 26.80 | 31.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 60.00 | 22.00 | 26.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 17.00 | 21.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 12.00 | 16.80 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 75.00 | 8.00 | 10.50 | % | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 80.00 | 4.00 | 5.70 | 4.97 | +1.72 | +52.93% | 2 | 302 | 0.45 | 0.75 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 2.15 | 2.70 | 2.45 | +1.40 | +133.34% | 2 | 106 | 0.25 | 0.52 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 0.10 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 71 | 0.38 | 0.28 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 0.00 | 3.60 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.11 | 0.02 | -0.03 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 100.00 | 0.00 | 3.20 | % | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.30 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 3.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.85 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.85 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 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 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.85 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.90 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.03 | 0.01 | -0.04 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 2.00 | 1.31 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.09 | 0.02 | -0.05 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 0.50 | 2.70 | 1.45 | -1.10 | -43.14% | 3 | 13 | 0.50 | -0.25 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 1.50 | 3.30 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.48 | 0.05 | -0.07 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 5.40 | 8.50 | % | 0 | 0 | 0.56 | -0.72 | 0.04 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 8.50 | 13.20 | % | 0 | 0 | 0.68 | -0.89 | 0.02 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 13.70 | 18.50 | % | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 18.60 | 23.30 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 24.00 | 28.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 29.10 | 33.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 34.10 | 38.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 39.10 | 43.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |