Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $95.97 as of 10/29/2025 8:45:40 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 | 54.40 | 58.20 | 56.30 | % | 1.41 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 45.00 | 49.40 | 53.20 | 51.30 | % | 1.14 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 50.00 | 44.40 | 48.10 | 46.25 | % | 0.93 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 55.00 | 39.70 | 43.20 | 41.45 | % | 0.75 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 60.00 | 34.70 | 38.30 | 36.50 | 36.70 | % | 0.61 | 10 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST | |
| 65.00 | 29.60 | 33.40 | 31.50 | % | 0.48 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 70.00 | 24.60 | 27.90 | 26.25 | % | 0.38 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 75.00 | 19.70 | 23.50 | 21.60 | 28.80 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 15.00 | 18.50 | 16.75 | % | 0.21 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 10/29/2025 3:59:58 PM EST | |||
| 85.00 | 10.20 | 13.80 | 12.00 | 14.57 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.76 | 0.94 | 0.01 | -0.04 | 8/12/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 5.80 | 9.30 | 7.55 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.61 | 0.81 | 0.03 | -0.07 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 2.00 | 5.50 | 3.75 | 3.50 | +0.30 | +9.38% | 0.04 | 2 | 44 | 0.31 | 0.59 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 0.40 | 3.70 | 2.05 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 349 | 0.35 | 0.34 | 0.05 | -0.07 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.65 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.60 | 0.15 | 0.03 | -0.04 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 686 | 0.67 | 0.05 | 0.01 | -0.02 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.01 | 0.00 | -0.01 | 9/22/2025 | 10/29/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/29/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/29/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/29/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.45 | 1.23 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.93 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.65 | 1.33 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.77 | -0.06 | 0.01 | -0.04 | 8/14/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 3.30 | 1.65 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.65 | -0.19 | 0.03 | -0.07 | 6/27/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 1.95 | 3.00 | 2.48 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.32 | -0.41 | 0.05 | -0.08 | 10/15/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 4.00 | 7.30 | 5.65 | 5.00 | -1.30 | -20.64% | 0.06 | 27 | 46 | 0.55 | -0.66 | 0.05 | -0.07 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 105.00 | 7.50 | 11.00 | 9.25 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.57 | -0.85 | 0.03 | -0.04 | 10/7/2025 | 10/29/2025 3:59:58 PM EST |
| 110.00 | 12.00 | 15.70 | 13.85 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.68 | -0.95 | 0.01 | -0.02 | 6/23/2025 | 10/29/2025 3:59:58 PM EST |
| 115.00 | 17.10 | 20.50 | 18.80 | % | 0.16 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 120.00 | 22.10 | 25.80 | 23.95 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 125.00 | 27.10 | 30.60 | 28.85 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 130.00 | 32.10 | 35.80 | 33.95 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 135.00 | 37.20 | 40.80 | 39.00 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 140.00 | 42.10 | 45.80 | 43.95 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 145.00 | 47.10 | 50.80 | 48.95 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |