Options Chain for LIBERTY ENERGY INC COM CL A (LBRT) - $11.71 as of 5/27/2025 2:05:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.20 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 2.00 | 9.20 | 10.70 | % | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 3.00 | 8.20 | 9.70 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 4.00 | 7.20 | 8.70 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 5.00 | 6.20 | 7.70 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 6.00 | 5.20 | 6.70 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 7.00 | 4.60 | 4.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 8.00 | 3.50 | 4.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 9.00 | 2.50 | 2.85 | 2.32 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.97 | 0.06 | 0.00 | 5/7/2025 | 5/27/2025 12:58:54 PM EST |
| 10.00 | 1.80 | 1.95 | 2.45 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.86 | 0.13 | -0.01 | 5/9/2025 | 5/27/2025 12:58:54 PM EST |
| 11.00 | 1.05 | 1.15 | 1.12 | 0.00 | 0.00% | 0 | 952 | 0.57 | 0.68 | 0.21 | -0.01 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 12.00 | 0.45 | 0.60 | 0.51 | +0.11 | +27.50% | 11 | 530 | 0.54 | 0.44 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 13.00 | 0.15 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 740 | 0.52 | 0.23 | 0.19 | -0.01 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 14.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5,297 | 0.53 | 0.13 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 15.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5,439 | 0.75 | 0.05 | 0.06 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 113 | 0.95 | 0.02 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.80 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 12:58:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 141 | 1.94 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 12:58:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 92 | 1.18 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 364 | 2.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 239 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 93 | 2.40 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 33 | 2.49 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 12:58:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.58 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 12:58:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 133 | 2.67 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 12:58:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 12:58:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/27/2025 12:58:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 12:58:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 18 | 3.03 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.52 | -0.03 | 0.06 | 0.00 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 10.00 | 0.15 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 5,134 | 0.65 | -0.14 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 11.00 | 0.35 | 0.45 | 0.41 | -0.20 | -32.79% | 24 | 5,329 | 0.58 | -0.32 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 12.00 | 0.75 | 0.90 | 0.90 | -0.16 | -15.10% | 4 | 1,860 | 0.55 | -0.56 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 13.00 | 1.45 | 1.60 | 1.56 | +0.09 | +6.13% | 22 | 198 | 0.56 | -0.77 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 14.00 | 2.35 | 2.45 | 2.53 | 0.00 | 0.00% | 0 | 76 | 0.55 | -0.87 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 15.00 | 3.10 | 3.60 | 2.58 | 0.00 | 0.00% | 0 | 13 | 0.96 | -0.95 | 0.06 | 0.00 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 16.00 | 4.20 | 4.50 | 4.45 | 0.00 | 0.00% | 0 | 96 | 0.97 | -0.98 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 17.00 | 5.20 | 5.50 | 6.23 | 0.00 | 0.00% | 0 | 258 | 1.10 | -1.00 | 0.01 | 0.00 | 4/8/2025 | 5/27/2025 12:58:54 PM EST |
| 18.00 | 6.20 | 6.50 | 5.47 | 0.00 | 0.00% | 0 | 60 | 1.22 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 19.00 | 7.20 | 7.60 | 7.30 | 0.00 | 0.00% | 0 | 16 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:54 PM EST |
| 20.00 | 8.20 | 8.60 | 3.30 | 0.00 | 0.00% | 0 | 4 | 1.61 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 12:58:54 PM EST |
| 21.00 | 9.10 | 9.60 | 8.46 | 0.00 | 0.00% | 0 | 27 | 1.70 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 22.00 | 10.20 | 10.60 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 12:58:54 PM EST |
| 23.00 | 11.20 | 11.60 | 2.60 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 12:58:54 PM EST |
| 24.00 | 12.20 | 12.60 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 12:58:54 PM EST |
| 25.00 | 13.20 | 13.60 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 26.00 | 14.20 | 14.60 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 27.00 | 15.20 | 15.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 28.00 | 16.00 | 16.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 30.00 | 17.20 | 18.50 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 35.00 | 23.20 | 23.50 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST |