Options Chain for LIBERTY ENERGY INC COM CL A (LBRT) - $17.57 as of 11/20/2024 8:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.80 | 8.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 12.00 | 3.50 | 5.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 13.00 | 4.50 | 6.30 | % | 0 | 0 | 2.11 | 0.99 | 0.02 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 14.00 | 2.25 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.95 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 15.00 | 2.60 | 2.80 | 2.48 | +0.03 | +1.23% | 4 | 8 | 0.52 | 0.88 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 16.00 | 1.80 | 2.00 | 1.80 | +0.10 | +5.89% | 25 | 76 | 0.50 | 0.76 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 17.00 | 1.25 | 1.30 | 1.25 | +0.12 | +10.62% | 197 | 3,286 | 0.51 | 0.61 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 18.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 311 | 3,648 | 0.47 | 0.44 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 19.00 | 0.35 | 0.50 | 0.34 | -0.01 | -2.86% | 25 | 502 | 0.48 | 0.29 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 20.00 | 0.20 | 0.25 | 0.21 | +0.01 | +5.00% | 68 | 3,866 | 0.48 | 0.18 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 21.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 663 | 0.48 | 0.11 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 22.00 | 0.00 | 0.15 | 0.11 | -0.04 | -26.67% | 1 | 334 | 0.60 | 0.06 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 23.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 133 | 1.14 | 0.03 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 24.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 195 | 1.00 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 624 | 0.76 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:07 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.01 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 14.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 70 | 0.64 | -0.05 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | -0.07 | -41.18% | 4 | 32 | 0.54 | -0.12 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 16.00 | 0.25 | 0.45 | 0.38 | +0.01 | +2.71% | 21 | 75 | 0.48 | -0.24 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 17.00 | 0.60 | 0.75 | 0.75 | -0.09 | -10.72% | 48 | 1,013 | 0.46 | -0.39 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 18.00 | 1.10 | 1.25 | 1.25 | +0.25 | +25.00% | 1 | 133 | 0.45 | -0.56 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 19.00 | 1.75 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 31 | 0.44 | -0.71 | 0.15 | -0.01 | 10/7/2024 | 11/20/2024 4:00:07 PM EST |
| 20.00 | 2.60 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 29 | 0.57 | -0.82 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 21.00 | 3.50 | 3.70 | 1.40 | 0.00 | 0.00% | 0 | 27 | 0.61 | -0.89 | 0.08 | -0.01 | 9/24/2024 | 11/20/2024 4:00:07 PM EST |
| 22.00 | 4.40 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 72 | 0.71 | -0.94 | 0.05 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 23.00 | 5.40 | 5.60 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.97 | 0.03 | 0.00 | 10/15/2024 | 11/20/2024 4:00:07 PM EST |
| 24.00 | 4.50 | 6.80 | 3.85 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 9/17/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 5.30 | 7.60 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 10/1/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 6.30 | 8.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 27.00 | 7.40 | 9.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 28.00 | 8.30 | 10.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 29.00 | 9.40 | 11.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 11.00 | 12.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 31.00 | 13.20 | 13.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 35.00 | 17.20 | 17.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |