Options Chain for LIBERTY BROADBAND CORP COM SER C (LBRDK) - $46.34 as of 12/3/2025 8:29:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 9.30 | 14.00 | 11.65 | % | 0.33 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 40.00 | 4.00 | 8.80 | 6.40 | % | 0.16 | 0 | 0 | 1.39 | 0.94 | 0.03 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 45.00 | 2.25 | 2.55 | 2.40 | 16.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | 0.66 | 0.09 | -0.05 | 9/12/2025 | 12/3/2025 3:59:55 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.19 | 0.07 | -0.03 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.01 | 0.02 | 0.01 | -0.01 | 11/11/2025 | 12/3/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 4.80 | 2.40 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 56 | 2.33 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 67.50 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 72.50 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 123 | EST | |||||||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.06 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 2 | EST | |||||||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/3/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 6 | EST | |||||||
| 82.50 | 0.00 | 4.80 | 2.40 | 19.33 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/3/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 2 | EST | |||||||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 87.50 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 13.90 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/3/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 5 | EST | |||||||
| 92.50 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | 13.32 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/3/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 13 | EST | |||||||
| 97.50 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/3/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 28 | EST | |||||||
| 105.00 | 0.00 | 4.80 | 2.40 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 11/25/2025 | EST | ||||
| 110.00 | 0.00 | 4.80 | 2.40 | 3.98 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/3/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | EST | |||||||
| 115.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/3/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 4.80 | 2.40 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/3/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 10 | EST | |||||||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/3/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.06 | 0.03 | -0.02 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 45.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.12 | -10.72% | 0.02 | 1 | 90 | 0.42 | -0.34 | 0.09 | -0.05 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 50.00 | 3.70 | 4.10 | 3.90 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | -0.81 | 0.07 | -0.03 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 55.00 | 1.10 | 5.50 | 3.30 | % | 0.06 | 0 | 0 | EST | |||||||
| 55.00 | 7.00 | 11.00 | 9.00 | 2.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.36 | -0.98 | 0.01 | -0.01 | 9/4/2025 | 12/3/2025 3:59:55 PM EST |
| 60.00 | 12.00 | 16.00 | 14.00 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.65 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/3/2025 3:59:55 PM EST |
| 60.00 | 5.50 | 9.50 | 7.50 | % | 0.12 | 0 | 0 | EST | |||||||
| 65.00 | 17.00 | 21.00 | 19.00 | 9.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:55 PM EST |
| 65.00 | 10.50 | 14.50 | 12.50 | % | 0.19 | 0 | 0 | EST | |||||||
| 67.50 | 13.00 | 17.00 | 15.00 | % | 0.22 | 0 | 0 | EST | |||||||
| 70.00 | 22.00 | 26.00 | 24.00 | % | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 70.00 | 15.50 | 19.50 | 17.50 | % | 0.25 | 0 | 0 | EST | |||||||
| 72.50 | 18.00 | 22.00 | 20.00 | % | 0.28 | 0 | 0 | EST | |||||||
| 75.00 | 27.00 | 31.00 | 29.00 | % | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 75.00 | 20.50 | 24.50 | 22.50 | % | 0.30 | 0 | 0 | EST | |||||||
| 77.50 | 23.00 | 27.00 | 25.00 | % | 0.32 | 0 | 0 | EST | |||||||
| 80.00 | 32.00 | 36.00 | 34.00 | 4.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 12/3/2025 3:59:55 PM EST |
| 80.00 | 27.00 | 29.50 | 28.25 | % | 0.35 | 0 | 1 | EST | |||||||
| 82.50 | 34.50 | 38.50 | 36.50 | % | 0.44 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 82.50 | 28.00 | 32.00 | 30.00 | % | 0.36 | 0 | 0 | EST | |||||||
| 85.00 | 37.00 | 41.00 | 39.00 | % | 0.46 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 85.00 | 30.50 | 34.50 | 32.50 | % | 0.38 | 0 | 0 | EST | |||||||
| 87.50 | 39.50 | 43.50 | 41.50 | % | 0.47 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 90.00 | 42.00 | 46.00 | 44.00 | 7.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 12/3/2025 3:59:55 PM EST |
| 90.00 | 35.50 | 39.50 | 37.50 | % | 0.42 | 0 | 0 | EST | |||||||
| 92.50 | 44.50 | 48.50 | 46.50 | % | 0.50 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 95.00 | 40.50 | 44.50 | 42.50 | 42.00 | % | 0.45 | 1 | 1 | 12/3/2025 | EST | |||||
| 95.00 | 47.00 | 51.00 | 49.00 | 8.73 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 12/3/2025 3:59:55 PM EST |
| 97.50 | 49.50 | 53.50 | 51.50 | % | 0.53 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 100.00 | 52.00 | 56.00 | 54.00 | 14.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 3:59:55 PM EST |
| 100.00 | 45.50 | 49.50 | 47.50 | 33.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8/1/2025 | EST | ||||
| 105.00 | 50.50 | 54.00 | 52.25 | % | 0.50 | 0 | 0 | EST | |||||||
| 105.00 | 57.00 | 61.00 | 59.00 | % | 0.56 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 110.00 | 55.50 | 59.00 | 57.25 | % | 0.52 | 0 | 0 | EST | |||||||
| 110.00 | 62.00 | 66.00 | 64.00 | % | 0.58 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 115.00 | 60.50 | 64.00 | 62.25 | % | 0.54 | 0 | 0 | EST | |||||||
| 115.00 | 67.00 | 71.00 | 69.00 | 27.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 12/3/2025 3:59:55 PM EST |
| 120.00 | 65.50 | 69.00 | 67.25 | % | 0.56 | 0 | 0 | EST | |||||||
| 120.00 | 72.00 | 76.00 | 74.00 | % | 0.62 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 125.00 | 77.00 | 81.00 | 79.00 | % | 0.63 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |