Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $97.33 as of 12/23/2025 3:07:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.30 | 43.90 | 42.10 | % | 0.77 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 60.00 | 35.40 | 39.00 | 37.20 | % | 0.62 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 65.00 | 30.00 | 34.00 | 32.00 | % | 0.49 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 70.00 | 26.00 | 29.00 | 27.50 | % | 0.39 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 75.00 | 21.40 | 24.00 | 22.70 | % | 0.30 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 80.00 | 16.30 | 19.00 | 17.65 | % | 0.22 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 12/23/2025 1:58:54 PM EST | |||
| 85.00 | 11.40 | 14.10 | 12.75 | % | 0.15 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.02 | 12/23/2025 1:58:54 PM EST | |||
| 90.00 | 6.70 | 9.50 | 8.10 | % | 0.09 | 0 | 0 | 0.58 | 0.83 | 0.03 | -0.04 | 12/23/2025 1:58:54 PM EST | |||
| 95.00 | 3.30 | 4.00 | 3.65 | 4.31 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.27 | 0.62 | 0.05 | -0.06 | 12/22/2025 | 12/23/2025 1:58:54 PM EST |
| 100.00 | 0.20 | 2.15 | 1.18 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.23 | 0.35 | 0.05 | -0.06 | 12/22/2025 | 12/23/2025 1:58:54 PM EST |
| 105.00 | 0.05 | 1.50 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | 0.14 | 0.03 | -0.03 | 12/22/2025 | 12/23/2025 1:58:54 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.01 | 12/23/2025 1:58:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 12/23/2025 1:58:54 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | -0.04 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 1:58:54 PM EST |
| 90.00 | 0.25 | 0.75 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.27 | -0.17 | 0.03 | -0.04 | 12/18/2025 | 12/23/2025 1:58:54 PM EST |
| 95.00 | 1.15 | 3.60 | 2.38 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.33 | -0.38 | 0.05 | -0.06 | 12/19/2025 | 12/23/2025 1:58:54 PM EST |
| 100.00 | 2.95 | 5.30 | 4.13 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | -0.65 | 0.05 | -0.06 | 12/17/2025 | 12/23/2025 1:58:54 PM EST |
| 105.00 | 6.50 | 9.70 | 8.10 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.86 | 0.03 | -0.03 | 12/1/2025 | 12/23/2025 1:58:54 PM EST |
| 110.00 | 11.30 | 14.00 | 12.65 | % | 0.12 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 12/23/2025 1:58:54 PM EST | |||
| 115.00 | 16.20 | 20.30 | 18.25 | % | 0.16 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 120.00 | 21.20 | 25.40 | 23.30 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 125.00 | 26.20 | 30.40 | 28.30 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 130.00 | 31.20 | 35.40 | 33.30 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 135.00 | 36.20 | 40.40 | 38.30 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 140.00 | 41.20 | 45.30 | 43.25 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 145.00 | 46.20 | 50.40 | 48.30 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST |