Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $103.34 as of 7/25/2025 12:44:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 60.80 | 64.20 | 62.50 | % | 1.56 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 56.00 | 59.60 | 57.80 | % | 1.28 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 50.00 | 50.90 | 54.10 | 52.50 | % | 1.05 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 55.00 | 45.90 | 49.30 | 47.60 | % | 0.87 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 60.00 | 41.10 | 44.50 | 42.80 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 65.00 | 36.10 | 39.70 | 37.90 | % | 0.58 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 70.00 | 30.40 | 34.60 | 32.50 | % | 0.46 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 75.00 | 26.80 | 29.40 | 28.10 | 23.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 7/25/2025 11:58:57 AM EST |
| 80.00 | 21.90 | 24.80 | 23.35 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.02 | 4/14/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 17.00 | 19.90 | 18.45 | 4.92 | 0.00 | 0.00% | 0.22 | 0 | 23 | 0.90 | 0.99 | 0.00 | -0.05 | 4/16/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 11.80 | 14.60 | 13.20 | 15.15 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.61 | 0.95 | 0.01 | -0.07 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 7.90 | 10.50 | 9.20 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.58 | 0.83 | 0.03 | -0.09 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 4.20 | 5.10 | 4.65 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.26 | 0.68 | 0.04 | -0.10 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 1.80 | 2.85 | 2.33 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.31 | 0.43 | 0.05 | -0.09 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 110.00 | 0.20 | 0.85 | 0.53 | 0.87 | -0.22 | -20.19% | 0.00 | 13 | 335 | 0.26 | 0.17 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | 0.05 | 0.02 | -0.02 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 7/25/2025 11:58:57 AM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/25/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/25/2025 11:58:57 AM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/25/2025 11:58:57 AM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.67 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.80 | -0.01 | 0.00 | -0.05 | 3/19/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.65 | -0.05 | 0.01 | -0.07 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 0.30 | 1.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 476 | 0.34 | -0.17 | 0.03 | -0.09 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 1.50 | 2.25 | 1.88 | 1.70 | +0.65 | +61.91% | 0.02 | 1 | 160 | 0.35 | -0.32 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 4.00 | 5.20 | 4.60 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.29 | -0.57 | 0.05 | -0.09 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 110.00 | 6.70 | 8.50 | 7.60 | 32.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.83 | 0.04 | -0.05 | 4/11/2025 | 7/25/2025 11:58:57 AM EST |
| 115.00 | 10.70 | 13.10 | 11.90 | 14.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.02 | 7/8/2025 | 7/25/2025 11:58:57 AM EST |
| 120.00 | 15.70 | 18.30 | 17.00 | % | 0.14 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 125.00 | 20.80 | 23.50 | 22.15 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 130.00 | 25.70 | 29.40 | 27.55 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 135.00 | 31.20 | 34.10 | 32.65 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 140.00 | 36.10 | 39.50 | 37.80 | 39.86 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 7/25/2025 11:58:57 AM EST |
| 145.00 | 40.80 | 44.10 | 42.45 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |