Options Chain for LIBERTY BROADBAND CORP COM SER C (LBRDK) - $61.35 as of 8/13/2025 8:56:26 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 | 19.00 | 23.90 | 21.45 | % | 0.54 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 45.00 | 14.00 | 18.70 | 16.35 | % | 0.36 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 50.00 | 9.00 | 13.80 | 11.40 | % | 0.23 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 55.00 | 4.00 | 8.80 | 6.40 | % | 0.12 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 60.00 | 0.05 | 4.90 | 2.48 | 1.25 | +0.10 | +8.70% | 0.04 | 10 | 19 | 0.33 | 0.79 | 0.16 | -0.19 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 60.00 | 6.00 | 10.50 | 8.25 | % | 0.14 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 1.30 | 0.65 | 0.05 | -0.07 | -58.34% | 0.01 | 10 | 27 | 0.48 | 0.01 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 65.00 | 1.00 | 4.80 | 2.90 | % | 0.04 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.32 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 93 | 5.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 82.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.04 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 82.50 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 87.50 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:48 PM EST |
| 87.50 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.83 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 92.50 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.08 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:48 PM EST |
| 92.50 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 7.31 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 7/15/2025 | EST | ||||
| 97.50 | 0.00 | 4.80 | 2.40 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 11 | 7.52 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:48 PM EST |
| 97.50 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | EST | |||||||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 7/25/2025 | EST | ||||
| 105.00 | 0.00 | 4.80 | 2.40 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | EST | |||||||
| 110.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 8/1/2025 | EST | ||||
| 115.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | EST | |||||||
| 120.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | EST | |||||||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 1.89 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.43 | -0.21 | 0.16 | -0.19 | 8/4/2025 | 8/13/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 65.00 | 1.60 | 6.00 | 3.80 | 1.99 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.11 | -0.99 | 0.02 | -0.01 | 7/30/2025 | 8/13/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 70.00 | 6.50 | 11.00 | 8.75 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:48 PM EST |
| 70.00 | 1.00 | 5.00 | 3.00 | % | 0.04 | 0 | 0 | EST | |||||||
| 75.00 | 11.00 | 15.80 | 13.40 | 0.73 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:48 PM EST |
| 75.00 | 6.00 | 9.00 | 7.50 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 8/4/2025 | EST | ||||
| 80.00 | 16.00 | 20.80 | 18.40 | 0.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:48 PM EST |
| 80.00 | 10.20 | 14.00 | 12.10 | % | 0.15 | 0 | 0 | EST | |||||||
| 82.50 | 18.50 | 23.30 | 20.90 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:48 PM EST |
| 82.50 | 13.00 | 16.50 | 14.75 | % | 0.18 | 0 | 0 | EST | |||||||
| 85.00 | 21.10 | 26.00 | 23.55 | 1.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:48 PM EST |
| 85.00 | 15.20 | 19.00 | 17.10 | 14.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 7/29/2025 | EST | ||||
| 87.50 | 23.60 | 28.50 | 26.05 | % | 0.30 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 87.50 | 18.00 | 21.50 | 19.75 | % | 0.23 | 0 | 0 | EST | |||||||
| 90.00 | 26.10 | 31.00 | 28.55 | % | 0.32 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 90.00 | 20.20 | 24.00 | 22.10 | % | 0.25 | 0 | 0 | EST | |||||||
| 92.50 | 28.60 | 33.50 | 31.05 | % | 0.34 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 92.50 | 23.00 | 26.50 | 24.75 | % | 0.27 | 0 | 0 | EST | |||||||
| 95.00 | 31.10 | 36.00 | 33.55 | % | 0.35 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 95.00 | 25.20 | 29.00 | 27.10 | 3.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 7/24/2025 | EST | ||||
| 97.50 | 33.60 | 38.50 | 36.05 | % | 0.37 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 97.50 | 28.00 | 31.50 | 29.75 | % | 0.31 | 0 | 0 | EST | |||||||
| 100.00 | 30.20 | 34.00 | 32.10 | % | 0.32 | 0 | 0 | EST | |||||||
| 100.00 | 36.10 | 41.00 | 38.55 | % | 0.39 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 105.00 | 35.20 | 39.00 | 37.10 | % | 0.35 | 0 | 0 | EST | |||||||
| 105.00 | 41.10 | 46.00 | 43.55 | % | 0.41 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 110.00 | 40.20 | 44.00 | 42.10 | % | 0.38 | 0 | 0 | EST | |||||||
| 110.00 | 46.10 | 51.00 | 48.55 | % | 0.44 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 115.00 | 45.20 | 49.00 | 47.10 | % | 0.41 | 0 | 0 | EST | |||||||
| 115.00 | 51.10 | 56.00 | 53.55 | % | 0.47 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 120.00 | 50.20 | 54.00 | 52.10 | % | 0.43 | 0 | 0 | EST | |||||||
| 120.00 | 56.10 | 61.00 | 58.55 | % | 0.49 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 125.00 | 55.20 | 59.00 | 57.10 | % | 0.46 | 0 | 0 | EST | |||||||
| 125.00 | 61.10 | 66.00 | 63.55 | % | 0.51 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 130.00 | 60.20 | 64.00 | 62.10 | % | 0.48 | 0 | 0 | EST | |||||||
| 135.00 | 65.20 | 69.00 | 67.10 | % | 0.50 | 0 | 0 | EST |