Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $68.93 as of 4/26/2024 3:15:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.00 | 36.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 40.00 | 27.10 | 32.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 45.00 | 22.50 | 27.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 50.00 | 18.20 | 22.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 55.00 | 12.60 | 17.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 60.00 | 8.60 | 11.90 | 8.90 | 0.00 | 0.00% | 0 | 1,510 | 0.96 | 0.98 | 0.01 | -0.01 | 4/11/2024 | 4/26/2024 3:59:46 PM EST |
| 65.00 | 4.70 | 5.50 | 5.18 | 0.00 | 0.00% | 0 | 157 | 0.31 | 0.83 | 0.05 | -0.04 | 4/23/2024 | 4/26/2024 3:59:46 PM EST |
| 70.00 | 1.40 | 1.85 | 1.35 | -0.25 | -15.63% | 2 | 1,925 | 0.28 | 0.48 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 75.00 | 0.15 | 0.35 | 0.27 | -0.08 | -22.86% | 12 | 2,764 | 0.26 | 0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1,760 | 0.47 | 0.02 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 2.60 | 0.84 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 2.40 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 95.00 | 0.00 | 2.35 | % | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 2.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 1.50 | % | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 2.35 | % | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 2.35 | % | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 2.50 | 1.40 | 0.00 | 0.00% | 0 | 155 | 1.30 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 3.20 | 0.31 | 0.00 | 0.00% | 0 | 285 | 1.13 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:46 PM EST |
| 65.00 | 0.25 | 4.60 | 0.46 | -0.15 | -24.59% | 1 | 158 | 0.33 | -0.17 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 70.00 | 0.80 | 2.50 | 2.21 | 0.00 | 0.00% | 0 | 165 | 0.21 | -0.52 | 0.08 | -0.05 | 4/23/2024 | 4/26/2024 3:59:46 PM EST |
| 75.00 | 3.90 | 7.40 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.87 | 0.05 | -0.02 | 2/28/2024 | 4/26/2024 3:59:46 PM EST |
| 80.00 | 8.80 | 12.30 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 1/31/2024 | 4/26/2024 3:59:46 PM EST |
| 85.00 | 13.70 | 17.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 90.00 | 18.70 | 22.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 95.00 | 23.70 | 28.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 100.00 | 28.70 | 33.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 105.00 | 33.70 | 38.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST |