Options Chain for LIBERTY MEDIA CORP DEL COM SER C (FWONK) - $94.45 as of 10/30/2026 7:52:48 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 | 45.40 | 49.70 | 47.55 | % | 1.06 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 50.00 | 40.50 | 44.80 | 42.65 | % | 0.85 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 55.00 | 35.50 | 39.80 | 37.65 | % | 0.68 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 60.00 | 30.50 | 34.80 | 32.65 | % | 0.54 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 65.00 | 25.50 | 29.80 | 27.65 | % | 0.43 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 70.00 | 20.70 | 24.80 | 22.75 | % | 0.33 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 75.00 | 15.80 | 19.90 | 17.85 | % | 0.24 | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 80.00 | 11.10 | 15.20 | 13.15 | % | 0.16 | 0 | 0 | 0.86 | 0.93 | 0.02 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 85.00 | 6.70 | 10.90 | 8.80 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.62 | 0.80 | 0.03 | -0.06 | 9/14/2026 | 10/30/2026 4:00:00 PM EST |
| 90.00 | 3.00 | 6.40 | 4.70 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 450 | 0.39 | 0.62 | 0.04 | -0.08 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 95.00 | 0.40 | 4.60 | 2.50 | 2.65 | +0.85 | +47.23% | 0.03 | 4 | 32 | 0.41 | 0.40 | 0.04 | -0.08 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.70 | 1.35 | 1.15 | +0.30 | +35.30% | 0.01 | 1 | 2,618 | 0.43 | 0.23 | 0.03 | -0.07 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 105.00 | 0.40 | 1.05 | 0.73 | 0.60 | +0.15 | +33.34% | 0.01 | 12 | 4,183 | 0.47 | 0.13 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.91 | 0.04 | 0.01 | -0.02 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 3.50 | 1.75 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3,521 | 0.77 | 0.02 | 0.01 | -0.01 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 3.50 | 1.75 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.13 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 10/30/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/30/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 3.70 | 1.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/30/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 3.40 | 1.70 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/30/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.25 | -50.00% | 0.00 | 1 | 41 | 0.62 | -0.02 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | -0.07 | 0.02 | -0.02 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 85.00 | 0.45 | 1.30 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 1 | 2,831 | 0.38 | -0.20 | 0.03 | -0.06 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 90.00 | 1.45 | 3.50 | 2.48 | 2.50 | -0.15 | -5.66% | 0.03 | 14 | 291 | 0.40 | -0.38 | 0.04 | -0.08 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 95.00 | 2.55 | 6.80 | 4.68 | 7.17 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.35 | -0.60 | 0.04 | -0.08 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 100.00 | 6.30 | 10.50 | 8.40 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.34 | -0.77 | 0.03 | -0.07 | 9/2/2026 | 10/30/2026 4:00:00 PM EST |
| 105.00 | 10.80 | 14.90 | 12.85 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 406 | 0.68 | -0.87 | 0.02 | -0.05 | 8/25/2026 | 10/30/2026 4:00:00 PM EST |
| 110.00 | 15.50 | 19.60 | 17.55 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.84 | -0.96 | 0.01 | -0.02 | 8/13/2026 | 10/30/2026 4:00:00 PM EST |
| 115.00 | 20.50 | 24.50 | 22.50 | 14.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 8/11/2026 | 10/30/2026 4:00:00 PM EST |
| 120.00 | 25.40 | 29.50 | 27.45 | % | 0.23 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 125.00 | 30.40 | 34.50 | 32.45 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 130.00 | 35.40 | 39.70 | 37.55 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 135.00 | 40.40 | 44.70 | 42.55 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 140.00 | 45.40 | 49.70 | 47.55 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 145.00 | 50.40 | 54.70 | 52.55 | % | 0.36 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 150.00 | 55.40 | 59.70 | 57.55 | % | 0.38 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 155.00 | 60.40 | 64.70 | 62.55 | % | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST |