Options Chain for LIBERTY MEDIA CORP DEL COM LBTY SRM S C (LSXMK) - $24.40 as of 4/26/2024 3:27:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 6.80 | 10.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 18.00 | 5.80 | 8.90 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 19.00 | 4.80 | 8.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 3.80 | 7.00 | % | 0 | 0 | 2.18 | 0.99 | 0.02 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 21.00 | 2.90 | 5.90 | % | 0 | 0 | 1.89 | 0.96 | 0.04 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 22.00 | 2.05 | 4.90 | 2.35 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.94 | 0.05 | -0.05 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 23.00 | 1.20 | 3.60 | % | 0 | 0 | 1.01 | 0.86 | 0.10 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 24.00 | 0.55 | 2.70 | % | 0 | 0 | 0.98 | 0.69 | 0.17 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 25.00 | 0.40 | 0.65 | 0.47 | -0.19 | -28.79% | 10 | 177 | 0.35 | 0.38 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 26.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 10 | 1,019 | 0.27 | 0.19 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 27.00 | 0.10 | 0.20 | 0.13 | -0.12 | -48.00% | 180 | 294 | 0.43 | 0.06 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 210 | 1.39 | 0.04 | 0.05 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 29.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.84 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 772 | 0.57 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 5 | 119 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:04 PM EST |
| 33.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 3.80 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 3.80 | 0.05 | 0.00 | 0.00% | 0 | 52 | 2.93 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 3.80 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 37.00 | 0.00 | 3.80 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 38.00 | 0.00 | 3.80 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 3.80 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 3.80 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.01 | 0.02 | 0.00 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 3.90 | % | 0 | 0 | 2.53 | -0.04 | 0.04 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 22.00 | 0.05 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.89 | -0.06 | 0.05 | -0.05 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 23.00 | 0.20 | 0.35 | 0.30 | +0.15 | +100.00% | 1 | 41 | 0.43 | -0.14 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 24.00 | 0.55 | 0.75 | 0.60 | -0.05 | -7.70% | 1 | 201 | 0.43 | -0.31 | 0.17 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 1.05 | 1.35 | 1.12 | 0.00 | 0.00% | 0 | 314 | 0.34 | -0.62 | 0.19 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 26.00 | 0.70 | 4.00 | 1.62 | 0.00 | 0.00% | 0 | 384 | 0.95 | -0.81 | 0.14 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 27.00 | 2.70 | 2.95 | 2.50 | 0.00 | 0.00% | 0 | 1,357 | 0.00 | -0.94 | 0.07 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 28.00 | 3.60 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 385 | 0.49 | -0.96 | 0.05 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 29.00 | 4.60 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 143 | 0.57 | -0.99 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 5.60 | 5.80 | 5.61 | +0.71 | +14.49% | 10 | 50 | 0.65 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 31.00 | 5.60 | 9.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 32.00 | 6.30 | 10.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 33.00 | 8.20 | 11.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 34.00 | 9.20 | 12.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 10.20 | 13.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 36.00 | 11.20 | 14.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 37.00 | 11.40 | 15.00 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 38.00 | 12.40 | 16.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 15.20 | 18.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 20.20 | 23.00 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |