Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $102.14 as of 9/12/2025 3:37:49 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 | 42.70 | 46.70 | 44.70 | % | 0.81 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 60.00 | 37.80 | 41.70 | 39.75 | % | 0.66 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 65.00 | 32.70 | 36.70 | 34.70 | % | 0.53 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 70.00 | 27.60 | 31.70 | 29.65 | % | 0.42 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 75.00 | 22.80 | 26.70 | 24.75 | % | 0.33 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 80.00 | 17.90 | 21.70 | 19.80 | % | 0.25 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 85.00 | 12.70 | 16.40 | 14.55 | % | 0.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 90.00 | 7.70 | 11.80 | 9.75 | % | 0.11 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.03 | 9/12/2025 3:59:53 PM EST | |||
| 95.00 | 2.85 | 6.90 | 4.88 | % | 0.05 | 0 | 0 | 0.80 | 0.85 | 0.05 | -0.09 | 9/12/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 3.30 | 1.65 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.64 | 0.47 | 0.09 | -0.13 | 8/26/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.79 | 0.12 | 0.04 | -0.06 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.01 | 0.01 | -0.01 | 8/15/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 | 1.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | -0.02 | 0.01 | -0.03 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.75 | -0.15 | 0.05 | -0.09 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 3.40 | 1.70 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.57 | -0.53 | 0.09 | -0.13 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 3.40 | 7.40 | 5.40 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.72 | -0.88 | 0.04 | -0.06 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 8.40 | 12.20 | 10.30 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.93 | -0.99 | 0.01 | -0.01 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 13.40 | 17.20 | 15.30 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 120.00 | 18.50 | 22.20 | 20.35 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 125.00 | 23.40 | 27.20 | 25.30 | % | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 130.00 | 28.60 | 32.50 | 30.55 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 135.00 | 33.60 | 37.50 | 35.55 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 140.00 | 38.90 | 42.50 | 40.70 | % | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 145.00 | 43.80 | 47.50 | 45.65 | % | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 150.00 | 48.40 | 52.50 | 50.45 | % | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 155.00 | 53.40 | 57.50 | 55.45 | % | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |