Options Chain for LIBERTY MEDIA CORP DEL COM LBTY SRM S C (LSXMK) - $24.27 as of 4/29/2024 1:35:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.10 | 11.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 18.00 | 7.10 | 10.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 19.00 | 6.10 | 9.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 20.00 | 5.10 | 8.00 | % | 0 | 0 | 2.35 | 1.00 | 0.01 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 21.00 | 4.20 | 7.00 | % | 0 | 0 | 2.12 | 0.98 | 0.02 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 22.00 | 3.20 | 6.00 | 2.35 | 0.00 | 0.00% | 0 | 0 | 1.88 | 0.95 | 0.04 | -0.01 | 4/19/2024 | 4/29/2024 1:58:47 PM EST |
| 23.00 | 2.30 | 5.00 | % | 0 | 0 | 1.66 | 0.87 | 0.08 | -0.02 | 4/29/2024 1:58:47 PM EST | |||
| 24.00 | 1.70 | 3.60 | % | 0 | 0 | 0.76 | 0.76 | 0.13 | -0.02 | 4/29/2024 1:58:47 PM EST | |||
| 25.00 | 1.05 | 1.30 | 1.25 | +0.78 | +165.96% | 1 | 177 | 0.40 | 0.61 | 0.16 | -0.03 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 26.00 | 0.70 | 0.75 | 0.75 | +0.45 | +150.00% | 11 | 1,029 | 0.40 | 0.45 | 0.17 | -0.03 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 27.00 | 0.30 | 0.40 | 0.35 | +0.22 | +169.24% | 2 | 474 | 0.39 | 0.29 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 28.00 | 0.15 | 0.20 | 0.14 | -0.01 | -6.67% | 94 | 210 | 0.39 | 0.16 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 29.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 61 | 73 | 0.83 | 0.09 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 1 | 772 | 0.54 | 0.04 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 31.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 114 | 0.57 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 8 | 20 | 0.75 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 33.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 1:58:47 PM EST |
| 34.00 | 0.00 | 3.80 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 35.00 | 0.00 | 2.25 | 0.05 | 0.00 | 0.00% | 0 | 52 | 2.18 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 1:58:47 PM EST |
| 36.00 | 0.00 | 2.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 37.00 | 0.00 | 2.25 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 38.00 | 0.00 | 2.50 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 40.00 | 0.00 | 2.50 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 45.00 | 0.00 | 2.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 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 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 18.00 | 0.00 | 0.55 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 19.00 | 0.00 | 3.30 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/29/2024 1:58:47 PM EST |
| 21.00 | 0.00 | 3.70 | % | 0 | 0 | 2.82 | -0.02 | 0.02 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 22.00 | 0.00 | 3.60 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.50 | -0.05 | 0.04 | -0.01 | 4/15/2024 | 4/29/2024 1:58:47 PM EST |
| 23.00 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.39 | -0.13 | 0.08 | -0.02 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | -0.30 | -50.00% | 3 | 200 | 0.42 | -0.24 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | -0.52 | -46.43% | 31 | 314 | 0.38 | -0.39 | 0.16 | -0.03 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 26.00 | 0.95 | 1.15 | 1.62 | 0.00 | 0.00% | 0 | 384 | 0.37 | -0.55 | 0.17 | -0.03 | 4/22/2024 | 4/29/2024 1:58:47 PM EST |
| 27.00 | 1.65 | 1.85 | 2.50 | 0.00 | 0.00% | 0 | 1,357 | 0.36 | -0.71 | 0.15 | -0.02 | 4/22/2024 | 4/29/2024 1:58:47 PM EST |
| 28.00 | 2.50 | 2.70 | 3.70 | 0.00 | 0.00% | 0 | 385 | 0.37 | -0.84 | 0.11 | -0.02 | 4/17/2024 | 4/29/2024 1:58:47 PM EST |
| 29.00 | 3.40 | 3.70 | 4.40 | 0.00 | 0.00% | 0 | 143 | 0.57 | -0.91 | 0.07 | -0.01 | 4/22/2024 | 4/29/2024 1:58:47 PM EST |
| 30.00 | 4.40 | 4.60 | 5.61 | 0.00 | 0.00% | 0 | 57 | 0.59 | -0.96 | 0.04 | 0.00 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 31.00 | 4.90 | 8.00 | % | 0 | 0 | 1.95 | -0.98 | 0.02 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 32.00 | 6.00 | 9.00 | % | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 33.00 | 7.00 | 10.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 34.00 | 8.00 | 11.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 35.00 | 9.00 | 12.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 36.00 | 9.90 | 13.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 37.00 | 10.90 | 14.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 38.00 | 11.60 | 15.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 40.00 | 13.90 | 17.00 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 45.00 | 19.00 | 22.00 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST |