Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $91.06 as of 5/29/2026 4:15:42 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 | 38.70 | 42.90 | 40.80 | % | 0.82 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 55.00 | 33.80 | 37.70 | 35.75 | % | 0.65 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 60.00 | 28.70 | 33.00 | 30.85 | % | 0.51 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 65.00 | 23.70 | 28.00 | 25.85 | % | 0.40 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 70.00 | 18.80 | 22.80 | 20.80 | % | 0.30 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 75.00 | 13.90 | 17.90 | 15.90 | % | 0.21 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 80.00 | 9.20 | 13.20 | 11.20 | % | 0.14 | 0 | 0 | 0.86 | 0.98 | 0.02 | -0.01 | 5/29/2026 3:59:37 PM EST | |||
| 85.00 | 5.30 | 8.30 | 6.80 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.70 | 0.81 | 0.04 | -0.04 | 4/27/2026 | 5/29/2026 3:59:37 PM EST |
| 90.00 | 1.70 | 4.90 | 3.30 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | 0.54 | 0.06 | -0.06 | 5/19/2026 | 5/29/2026 3:59:37 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.26 | 0.05 | -0.05 | 5/28/2026 | 5/29/2026 3:59:37 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.52 | 0.09 | 0.02 | -0.02 | 5/18/2026 | 5/29/2026 3:59:37 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | -0.01 | 5/29/2026 3:59:37 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:37 PM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.82 | -0.02 | 0.02 | -0.01 | 5/15/2026 | 5/29/2026 3:59:37 PM EST |
| 85.00 | 0.40 | 3.20 | 1.80 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.46 | -0.19 | 0.04 | -0.04 | 5/22/2026 | 5/29/2026 3:59:37 PM EST |
| 90.00 | 0.85 | 3.90 | 2.38 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.30 | -0.46 | 0.06 | -0.06 | 5/15/2026 | 5/29/2026 3:59:37 PM EST |
| 95.00 | 3.40 | 7.30 | 5.35 | 7.72 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | -0.74 | 0.05 | -0.05 | 5/4/2026 | 5/29/2026 3:59:37 PM EST |
| 100.00 | 7.70 | 11.00 | 9.35 | % | 0.09 | 0 | 0 | 0.63 | -0.91 | 0.02 | -0.02 | 5/29/2026 3:59:37 PM EST | |||
| 105.00 | 12.50 | 15.80 | 14.15 | % | 0.13 | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 5/29/2026 3:59:37 PM EST | |||
| 110.00 | 17.10 | 21.40 | 19.25 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 115.00 | 22.10 | 26.40 | 24.25 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 120.00 | 27.10 | 31.40 | 29.25 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 125.00 | 32.10 | 36.40 | 34.25 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 130.00 | 37.10 | 41.40 | 39.25 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST | |||
| 135.00 | 42.10 | 46.40 | 44.25 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:37 PM EST |