Options Chain for LIBERTY MEDIA CORP DEL COM LBTY ONE S C (FWONK) - $69.43 as of 4/29/2024 1:12:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.80 | 36.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 40.00 | 28.00 | 31.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 45.00 | 22.90 | 26.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 50.00 | 17.50 | 21.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 55.00 | 13.10 | 16.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 60.00 | 9.40 | 11.10 | 8.90 | 0.00 | 0.00% | 0 | 1,510 | 0.84 | 0.98 | 0.01 | -0.01 | 4/11/2024 | 4/29/2024 12:58:58 PM EST |
| 65.00 | 4.80 | 5.60 | 5.16 | -0.02 | -0.39% | 13 | 157 | 0.32 | 0.84 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 70.00 | 1.15 | 3.40 | 1.75 | +0.40 | +29.63% | 12 | 1,924 | 0.29 | 0.48 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 75.00 | 0.25 | 0.30 | 0.30 | +0.03 | +11.12% | 7 | 2,764 | 0.28 | 0.11 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 80.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,760 | 0.51 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/29/2024 12:58:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/29/2024 12:58:58 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.78 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:58:58 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 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 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 155 | 0.91 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/29/2024 12:58:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 285 | 0.65 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 65.00 | 0.20 | 0.55 | 0.37 | -0.09 | -19.57% | 4 | 158 | 0.31 | -0.16 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 70.00 | 1.60 | 2.10 | 2.21 | 0.00 | 0.00% | 0 | 165 | 0.28 | -0.52 | 0.09 | -0.05 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 75.00 | 3.90 | 6.70 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.89 | 0.05 | -0.02 | 2/28/2024 | 4/29/2024 12:58:58 PM EST |
| 80.00 | 8.20 | 11.00 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 1/31/2024 | 4/29/2024 12:58:58 PM EST |
| 85.00 | 14.10 | 17.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 90.00 | 18.60 | 22.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 95.00 | 24.30 | 28.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 100.00 | 29.30 | 33.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 105.00 | 34.30 | 38.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST |