Options Chain for FOX CORP CL A COM (FOXA) - $64.73 as of 11/26/2025 3:04:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 48.20 | 52.30 | 50.25 | 42.60 | 0.00 | 0.00% | 3.35 | 0 | 13 | 3.39 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 45.20 | 49.30 | 47.25 | % | 2.62 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 20.00 | 43.20 | 47.30 | 45.25 | 15.00 | 0.00 | 0.00% | 2.26 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/4/2024 | 11/26/2025 3:59:51 PM EST |
| 23.00 | 40.40 | 44.30 | 42.35 | 19.80 | 0.00 | 0.00% | 1.84 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 38.40 | 42.30 | 40.35 | 33.10 | 0.00 | 0.00% | 1.61 | 0 | 17 | 2.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:51 PM EST |
| 28.00 | 35.30 | 39.40 | 37.35 | 37.20 | 0.00 | 0.00% | 1.33 | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 33.30 | 37.40 | 35.35 | 17.80 | 0.00 | 0.00% | 1.18 | 0 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 11/26/2025 3:59:51 PM EST |
| 32.00 | 31.30 | 35.40 | 33.35 | 10.10 | 0.00 | 0.00% | 1.04 | 0 | 99 | 1.77 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 28.50 | 32.40 | 30.45 | 20.36 | 0.00 | 0.00% | 0.87 | 0 | 19 | 1.59 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 3:59:51 PM EST |
| 37.00 | 26.40 | 30.40 | 28.40 | 5.20 | 0.00 | 0.00% | 0.77 | 0 | 41 | 1.47 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 23.40 | 27.50 | 25.45 | 15.87 | 0.00 | 0.00% | 0.64 | 0 | 24 | 1.34 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 3:59:51 PM EST |
| 42.00 | 21.60 | 25.50 | 23.55 | 24.15 | 0.00 | 0.00% | 0.56 | 0 | 16 | 1.23 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 18.50 | 22.60 | 20.55 | 21.70 | 0.00 | 0.00% | 0.46 | 0 | 1,028 | 1.11 | 0.99 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 13.60 | 17.70 | 15.65 | 13.60 | 0.00 | 0.00% | 0.31 | 0 | 30 | 0.90 | 0.95 | 0.01 | -0.02 | 11/3/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 9.60 | 12.80 | 11.20 | 10.15 | 0.00 | 0.00% | 0.20 | 0 | 352 | 0.70 | 0.88 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 5.70 | 6.70 | 6.20 | 6.20 | 0.00 | 0.00% | 0.10 | 1 | 630 | 0.27 | 0.74 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 1.80 | 4.40 | 3.10 | 2.95 | 0.00 | 0.00% | 0.05 | 32 | 620 | 0.29 | 0.55 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.65 | -39.40% | 0.01 | 1 | 431 | 0.27 | 0.23 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.39 | 0.04 | 0.02 | -0.01 | 11/11/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.55 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.07 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 26 | 2.48 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 34 | 2.30 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/26/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.14 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 1.11 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.47 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.33 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.29 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 195 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.67 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.95 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 691 | 0.57 | -0.05 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,156 | 0.48 | -0.12 | 0.02 | -0.03 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 0.65 | 1.05 | 0.85 | 0.75 | -0.15 | -16.67% | 0.01 | 2 | 300 | 0.29 | -0.26 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 0.90 | 4.40 | 2.65 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.29 | -0.45 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 5.30 | 5.70 | 5.50 | 5.55 | -1.45 | -20.72% | 0.08 | 14 | 9 | 0.25 | -0.77 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 7.90 | 11.90 | 9.90 | % | 0.13 | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 80.00 | 12.80 | 16.90 | 14.85 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 85.00 | 17.80 | 21.90 | 19.85 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 90.00 | 22.80 | 26.90 | 24.85 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |