Options Chain for FOX CORP CL A COM (FOXA) - $73.91 as of 12/26/2025 2:56:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.40 | 41.50 | 39.45 | % | 1.13 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 32.40 | 36.60 | 34.50 | % | 0.86 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 27.50 | 31.50 | 29.50 | % | 0.66 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 50.00 | 22.70 | 26.60 | 24.65 | % | 0.49 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 55.00 | 17.70 | 21.70 | 19.70 | % | 0.36 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 60.00 | 13.40 | 16.30 | 14.85 | 11.10 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.61 | 0.97 | 0.01 | -0.01 | 12/9/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 8.20 | 11.60 | 9.90 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 213 | 0.49 | 0.91 | 0.02 | -0.02 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 4.00 | 7.40 | 5.70 | 5.53 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.41 | 0.75 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 1.30 | 4.90 | 3.10 | 2.85 | +0.11 | +4.02% | 0.04 | 1 | 49 | 0.27 | 0.51 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 0.15 | 2.35 | 1.25 | 1.17 | -0.09 | -7.15% | 0.02 | 1 | 11 | 0.25 | 0.28 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.03 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2,502 | 0.76 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 0.15 | 2.45 | 1.30 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1,276 | 0.53 | -0.03 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.80 | 1.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.61 | -0.09 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 0.05 | 2.90 | 1.48 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.44 | -0.25 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 1.45 | 5.00 | 3.23 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.27 | -0.49 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 4.60 | 8.60 | 6.60 | % | 0.08 | 0 | 0 | 0.47 | -0.72 | 0.04 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 85.00 | 8.90 | 12.30 | 10.60 | % | 0.12 | 0 | 0 | 0.47 | -0.88 | 0.03 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 90.00 | 13.60 | 17.80 | 15.70 | % | 0.17 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 18.70 | 22.80 | 20.75 | % | 0.22 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 100.00 | 23.70 | 27.80 | 25.75 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 105.00 | 28.70 | 32.80 | 30.75 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |