Options Chain for LIBERTY BROADBAND CORP COM SER C (LBRDK) - $90.07 as of 6/19/2025 7:52:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.10 | 37.50 | 47.00 | 0.00 | 0.00% | 0 | 3 | 6.43 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:57 PM EST |
| 60.00 | 28.20 | 32.50 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 65.00 | 23.30 | 27.50 | 24.30 | 0.00 | 0.00% | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 70.00 | 18.20 | 22.50 | 22.98 | 0.00 | 0.00% | 0 | 50 | 4.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 72.50 | 15.90 | 19.90 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 75.00 | 13.10 | 17.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 77.50 | 10.80 | 15.00 | 9.80 | 0.00 | 0.00% | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 6/18/2025 3:28:57 PM EST |
| 80.00 | 8.30 | 12.40 | 20.00 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 PM EST |
| 82.50 | 5.80 | 10.00 | 6.48 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 6/18/2025 3:28:57 PM EST |
| 85.00 | 3.50 | 7.50 | 2.75 | 0.00 | 0.00% | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:57 PM EST |
| 87.50 | 2.35 | 3.00 | % | 0 | 0 | 1.46 | 0.95 | 0.05 | -0.03 | 6/18/2025 3:28:57 PM EST | |||
| 90.00 | 0.55 | 0.80 | 1.19 | -12.97 | -91.60% | 8 | 17 | 0.22 | 0.55 | 0.23 | -0.16 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 92.50 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 32 | 0.35 | 0.05 | 0.10 | -0.05 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 95.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 49 | 0.58 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:57 PM EST |
| 97.50 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.79 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 105.00 | 0.00 | 1.20 | 0.11 | 0.00 | 0.00% | 0 | 64 | 1.09 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:57 PM EST |
| 110.00 | 0.00 | 1.20 | 0.27 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:57 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 120.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:57 PM EST |
| 125.00 | 0.00 | 4.80 | 0.13 | 0.00 | 0.00% | 0 | 3 | 5.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:57 PM EST |
| 130.00 | 0.00 | 4.80 | 0.06 | 0.00 | 0.00% | 0 | 1 | 5.62 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/18/2025 3:28:57 PM EST |
| 135.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 1 | 5.94 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/18/2025 3:28:57 PM EST |
| 140.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 6/18/2025 3:28:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 36 | 2.97 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:57 PM EST |
| 65.00 | 0.00 | 4.80 | 0.69 | 0.00 | 0.00% | 0 | 4 | 6.15 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:28:57 PM EST |
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:57 PM EST |
| 72.50 | 0.00 | 0.25 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:57 PM EST |
| 77.50 | 0.00 | 0.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:57 PM EST |
| 82.50 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:57 PM EST |
| 87.50 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | -0.05 | 0.05 | -0.03 | 6/18/2025 3:28:57 PM EST | |||
| 90.00 | 0.50 | 0.70 | 7.44 | 0.00 | 0.00% | 0 | 50 | 0.25 | -0.45 | 0.23 | -0.16 | 4/3/2025 | 6/18/2025 3:28:57 PM EST |
| 92.50 | 2.00 | 3.00 | 1.20 | 0.00 | 0.00% | 0 | 50 | 0.50 | -0.95 | 0.10 | -0.05 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 95.00 | 2.50 | 6.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 97.50 | 5.00 | 9.30 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 100.00 | 8.00 | 11.70 | 19.00 | 0.00 | 0.00% | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 6/18/2025 3:28:57 PM EST |
| 105.00 | 12.50 | 17.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 110.00 | 17.50 | 22.00 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 115.00 | 22.50 | 26.70 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 120.00 | 27.50 | 31.70 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 125.00 | 32.50 | 36.70 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 130.00 | 37.50 | 41.70 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 135.00 | 42.80 | 47.00 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 140.00 | 47.50 | 51.90 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST |