Options Chain for LIBERTY ENERGY INC COM CL A (LBRT) - $21.70 as of 5/6/2024 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.80 | 12.60 | 11.32 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.99 | 0.00 | 0.00 | 4/11/2024 | 5/6/2024 4:00:02 PM EST |
| 13.00 | 8.30 | 11.70 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.44 | 0.98 | 0.00 | 0.00 | 2/27/2024 | 5/6/2024 4:00:02 PM EST |
| 14.00 | 7.80 | 10.70 | % | 0 | 0 | 1.30 | 0.97 | 0.01 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 15.00 | 6.90 | 9.80 | 5.80 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.95 | 0.02 | 0.00 | 1/26/2024 | 5/6/2024 4:00:02 PM EST |
| 16.00 | 5.20 | 8.80 | % | 0 | 0 | 1.05 | 0.93 | 0.02 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 17.00 | 5.30 | 7.80 | 5.03 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.89 | 0.03 | -0.01 | 2/1/2024 | 5/6/2024 4:00:02 PM EST |
| 18.00 | 4.40 | 7.00 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.84 | 0.04 | -0.01 | 4/19/2024 | 5/6/2024 4:00:02 PM EST |
| 19.00 | 3.90 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.79 | 0.05 | -0.01 | 4/2/2024 | 5/6/2024 4:00:02 PM EST |
| 20.00 | 3.20 | 5.40 | 4.04 | 0.00 | 0.00% | 0 | 34 | 0.56 | 0.73 | 0.06 | -0.01 | 4/23/2024 | 5/6/2024 4:00:02 PM EST |
| 21.00 | 2.65 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.67 | 0.07 | -0.01 | 5/3/2024 | 5/6/2024 4:00:02 PM EST |
| 22.00 | 1.95 | 2.90 | 2.20 | 0.00 | 0.00% | 0 | 381 | 0.40 | 0.59 | 0.08 | -0.01 | 5/3/2024 | 5/6/2024 4:00:02 PM EST |
| 23.00 | 1.65 | 2.00 | 2.05 | +0.30 | +17.15% | 5 | 1,060 | 0.37 | 0.51 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 4:00:02 PM EST |
| 24.00 | 1.25 | 2.80 | 1.70 | 0.00 | 0.00% | 0 | 110 | 0.42 | 0.43 | 0.08 | -0.01 | 4/30/2024 | 5/6/2024 4:00:02 PM EST |
| 25.00 | 0.60 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 80 | 0.41 | 0.35 | 0.08 | -0.01 | 4/25/2024 | 5/6/2024 4:00:02 PM EST |
| 26.00 | 0.60 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.29 | 0.07 | -0.01 | 4/19/2024 | 5/6/2024 4:00:02 PM EST |
| 27.00 | 0.35 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 87 | 0.33 | 0.24 | 0.06 | -0.01 | 5/3/2024 | 5/6/2024 4:00:02 PM EST |
| 28.00 | 0.30 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 34 | 0.44 | 0.18 | 0.06 | 0.00 | 5/3/2024 | 5/6/2024 4:00:02 PM EST |
| 29.00 | 0.20 | 1.80 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.14 | 0.05 | 0.00 | 4/22/2024 | 5/6/2024 4:00:02 PM EST |
| 30.00 | 0.10 | 2.10 | % | 0 | 0 | 0.67 | 0.12 | 0.04 | 0.00 | 5/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.90 | -0.02 | 0.00 | 0.00 | 2/16/2024 | 5/6/2024 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 640 | 0.81 | -0.03 | 0.01 | 0.00 | 4/11/2024 | 5/6/2024 4:00:02 PM EST |
| 15.00 | 0.10 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 810 | 0.46 | -0.05 | 0.02 | 0.00 | 4/22/2024 | 5/6/2024 4:00:02 PM EST |
| 16.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.44 | -0.07 | 0.02 | 0.00 | 3/12/2024 | 5/6/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 92 | 0.46 | -0.11 | 0.03 | -0.01 | 5/1/2024 | 5/6/2024 4:00:02 PM EST |
| 18.00 | 0.45 | 0.90 | 0.55 | -0.30 | -35.30% | 3 | 148 | 0.47 | -0.16 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:02 PM EST |
| 19.00 | 0.40 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.21 | 0.05 | -0.01 | 4/29/2024 | 5/6/2024 4:00:02 PM EST |
| 20.00 | 0.80 | 3.60 | 1.25 | 0.00 | 0.00% | 0 | 42 | 1.05 | -0.27 | 0.06 | -0.01 | 5/3/2024 | 5/6/2024 4:00:02 PM EST |
| 21.00 | 1.10 | 2.10 | 1.45 | -0.40 | -21.63% | 7 | 118 | 0.45 | -0.33 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 4:00:02 PM EST |
| 22.00 | 1.55 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.41 | 0.08 | -0.01 | 4/10/2024 | 5/6/2024 4:00:02 PM EST |
| 23.00 | 1.55 | 3.10 | 2.28 | 0.00 | 0.00% | 0 | 121 | 0.38 | -0.49 | 0.08 | -0.01 | 4/23/2024 | 5/6/2024 4:00:02 PM EST |
| 24.00 | 2.40 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.57 | 0.08 | -0.01 | 5/3/2024 | 5/6/2024 4:00:02 PM EST |
| 25.00 | 3.40 | 3.90 | 4.80 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.65 | 0.08 | -0.01 | 2/27/2024 | 5/6/2024 4:00:02 PM EST |
| 26.00 | 4.00 | 5.20 | % | 0 | 0 | 0.42 | -0.71 | 0.07 | -0.01 | 5/6/2024 4:00:02 PM EST | |||
| 27.00 | 4.80 | 5.80 | % | 0 | 0 | 0.67 | -0.76 | 0.06 | -0.01 | 5/6/2024 4:00:02 PM EST | |||
| 28.00 | 5.60 | 6.60 | % | 0 | 0 | 0.73 | -0.82 | 0.06 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 29.00 | 6.50 | 7.40 | % | 0 | 0 | 0.66 | -0.86 | 0.05 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 30.00 | 6.30 | 9.60 | % | 0 | 0 | 0.56 | -0.88 | 0.04 | 0.00 | 5/6/2024 4:00:02 PM EST |