Options Chain for LIBERTY BROADBAND CORP COM SER C (LBRDK) - $91.78 as of 5/5/2025 8:31:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.50 | 39.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 29.50 | 34.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 24.50 | 29.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 19.50 | 24.40 | % | 0 | 0 | 1.84 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 72.50 | 17.00 | 21.90 | % | 0 | 0 | 1.68 | 0.97 | 0.01 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 14.60 | 19.50 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.96 | 0.01 | -0.04 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 77.50 | 12.20 | 17.00 | % | 0 | 0 | 1.37 | 0.95 | 0.01 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 9.90 | 14.50 | % | 0 | 0 | 1.21 | 0.93 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 82.50 | 7.20 | 12.00 | % | 0 | 0 | 1.06 | 0.90 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 7.00 | 7.80 | % | 0 | 0 | 0.71 | 0.85 | 0.03 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 87.50 | 5.00 | 5.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.78 | 0.05 | -0.09 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 3.10 | 3.50 | 2.88 | +0.83 | +40.49% | 5 | 7 | 0.36 | 0.65 | 0.07 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 0.75 | 0.90 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.27 | 0.07 | -0.07 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.05 | 0.02 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 34 | 1.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 72.50 | 0.05 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.03 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.10 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.04 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 77.50 | 0.15 | 0.30 | % | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 0.20 | 0.35 | % | 0 | 0 | 0.55 | -0.07 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 82.50 | 0.30 | 0.40 | % | 0 | 0 | 0.48 | -0.10 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 0.45 | 0.60 | % | 0 | 0 | 0.43 | -0.15 | 0.03 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 87.50 | 0.80 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.22 | 0.05 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 1.40 | 1.60 | % | 0 | 0 | 0.37 | -0.35 | 0.07 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 3.70 | 4.20 | % | 0 | 0 | 0.32 | -0.73 | 0.07 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 6.50 | 11.00 | % | 0 | 0 | 0.90 | -0.95 | 0.02 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 11.20 | 16.00 | % | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 16.00 | 20.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 21.20 | 26.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 26.30 | 31.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |