Options Chain for LIBERTY BROADBAND CORP COM SER A (LBRDA) - $48.03 as of 12/23/2025 1:33:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.80 | 20.40 | 18.10 | % | 0.60 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 35.00 | 11.00 | 15.50 | 13.25 | % | 0.38 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 40.00 | 6.10 | 10.50 | 8.30 | % | 0.21 | 0 | 0 | 1.28 | 0.96 | 0.02 | -0.01 | 12/23/2025 1:59:06 PM EST | |||
| 45.00 | 3.30 | 3.80 | 3.55 | % | 0.08 | 0 | 0 | 0.38 | 0.75 | 0.07 | -0.03 | 12/23/2025 1:59:06 PM EST | |||
| 50.00 | 0.75 | 1.05 | 0.90 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.35 | 0.34 | 0.08 | -0.03 | 11/3/2025 | 12/23/2025 1:59:06 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1,459 | 0.35 | 0.06 | 0.03 | -0.01 | 11/11/2025 | 12/23/2025 1:59:06 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,458 | 0.53 | 0.01 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:06 PM EST |
| 65.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.25 | 0.13 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:06 PM EST |
| 70.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:06 PM EST |
| 75.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 0.25 | 0.13 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:59:06 PM EST |
| 80.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:59:06 PM EST |
| 85.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:59:06 PM EST |
| 90.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/23/2025 1:59:06 PM EST |
| 95.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 1 | EST | |||||||
| 100.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 1 | EST | |||||||
| 100.00 | 0.00 | 4.80 | 2.40 | 11.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/23/2025 1:59:06 PM EST |
| 105.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 110.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 4 | EST | |||||||
| 110.00 | 0.00 | 4.80 | 2.40 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 12/23/2025 1:59:06 PM EST |
| 115.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 120.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/23/2025 1:59:06 PM EST |
| 125.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 35.00 | 0.05 | 0.25 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:59:06 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.02 | -0.01 | 12/23/2025 1:59:06 PM EST | |||
| 45.00 | 0.70 | 0.90 | 0.80 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.25 | 0.07 | -0.03 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 50.00 | 2.75 | 3.30 | 3.03 | % | 0.06 | 0 | 0 | 0.36 | -0.66 | 0.08 | -0.03 | 12/23/2025 1:59:06 PM EST | |||
| 55.00 | 5.00 | 9.40 | 7.20 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.97 | -0.94 | 0.03 | -0.01 | 10/22/2025 | 12/23/2025 1:59:06 PM EST |
| 60.00 | 10.00 | 14.40 | 12.20 | % | 0.20 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 65.00 | 7.50 | 12.00 | 9.75 | % | 0.15 | 0 | 4 | EST | |||||||
| 65.00 | 15.00 | 19.40 | 17.20 | 1.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 12/23/2025 1:59:06 PM EST |
| 70.00 | 12.50 | 17.00 | 14.75 | % | 0.21 | 0 | 0 | EST | |||||||
| 70.00 | 20.00 | 24.50 | 22.25 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/23/2025 1:59:06 PM EST |
| 75.00 | 17.50 | 22.00 | 19.75 | % | 0.26 | 0 | 0 | EST | |||||||
| 75.00 | 25.00 | 29.50 | 27.25 | % | 0.36 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 80.00 | 22.50 | 27.00 | 24.75 | % | 0.31 | 0 | 0 | EST | |||||||
| 80.00 | 30.00 | 34.50 | 32.25 | % | 0.40 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 85.00 | 27.50 | 32.00 | 29.75 | % | 0.35 | 0 | 0 | EST | |||||||
| 85.00 | 35.00 | 39.50 | 37.25 | % | 0.44 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 90.00 | 32.50 | 37.00 | 34.75 | % | 0.39 | 0 | 0 | EST | |||||||
| 90.00 | 40.00 | 44.50 | 42.25 | % | 0.47 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 95.00 | 37.50 | 42.00 | 39.75 | % | 0.42 | 0 | 0 | EST | |||||||
| 95.00 | 45.00 | 49.50 | 47.25 | % | 0.50 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 100.00 | 42.50 | 47.00 | 44.75 | % | 0.45 | 0 | 0 | EST | |||||||
| 100.00 | 50.00 | 54.50 | 52.25 | 8.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 12/23/2025 1:59:06 PM EST |
| 105.00 | 47.50 | 52.00 | 49.75 | % | 0.47 | 0 | 0 | EST | |||||||
| 105.00 | 55.00 | 59.50 | 57.25 | % | 0.55 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 110.00 | 52.50 | 57.00 | 54.75 | % | 0.50 | 0 | 0 | EST | |||||||
| 110.00 | 60.00 | 64.50 | 62.25 | % | 0.57 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 115.00 | 57.50 | 62.00 | 59.75 | % | 0.52 | 0 | 0 | EST | |||||||
| 115.00 | 65.00 | 69.50 | 67.25 | % | 0.58 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 120.00 | 62.50 | 67.00 | 64.75 | % | 0.54 | 0 | 0 | EST | |||||||
| 120.00 | 70.00 | 74.50 | 72.25 | % | 0.60 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 125.00 | 67.50 | 72.00 | 69.75 | % | 0.56 | 0 | 0 | EST |