Options Chain for FOX CORP CL A COM (FOXA) - $55.37 as of 3/7/2025 3:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.60 | 32.60 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 30.00 | 23.70 | 27.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 35.00 | 19.40 | 23.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 36.00 | 18.40 | 21.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 37.00 | 17.40 | 20.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 38.00 | 16.40 | 19.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 39.00 | 15.40 | 18.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 40.00 | 14.40 | 17.70 | 16.20 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 41.00 | 13.40 | 16.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 42.00 | 12.50 | 15.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 43.00 | 10.60 | 14.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 44.00 | 10.10 | 13.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 45.00 | 8.70 | 12.70 | 7.85 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 4:00:02 PM EST |
| 46.00 | 7.70 | 11.70 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 3/7/2025 4:00:02 PM EST |
| 47.00 | 6.70 | 10.70 | 8.00 | +1.30 | +19.41% | 2 | 2 | 1.29 | 0.99 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 48.00 | 5.70 | 9.70 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.99 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 49.00 | 4.80 | 8.10 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 50.00 | 3.80 | 7.80 | 5.60 | -0.67 | -10.69% | 4 | 19 | 1.04 | 0.94 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 51.00 | 2.90 | 6.20 | % | 0 | 0 | 0.78 | 0.92 | 0.04 | -0.02 | 3/7/2025 4:00:02 PM EST | |||
| 51.50 | 2.40 | 6.40 | % | 0 | 0 | 0.93 | 0.91 | 0.05 | -0.02 | 3/7/2025 4:00:02 PM EST | |||
| 52.00 | 2.05 | 5.70 | % | 0 | 0 | 0.83 | 0.86 | 0.06 | -0.03 | 3/7/2025 4:00:02 PM EST | |||
| 52.50 | 2.30 | 4.80 | % | 0 | 0 | 0.85 | 0.83 | 0.07 | -0.04 | 3/7/2025 4:00:02 PM EST | |||
| 53.00 | 1.80 | 4.40 | % | 0 | 0 | 0.83 | 0.80 | 0.08 | -0.04 | 3/7/2025 4:00:02 PM EST | |||
| 53.50 | 2.25 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.76 | 0.09 | -0.04 | 2/27/2025 | 3/7/2025 4:00:02 PM EST |
| 54.00 | 1.80 | 2.45 | 2.95 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.71 | 0.10 | -0.04 | 2/27/2025 | 3/7/2025 4:00:02 PM EST |
| 55.00 | 1.55 | 1.70 | 1.45 | -0.45 | -23.69% | 1 | 242 | 0.29 | 0.60 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 56.00 | 1.00 | 1.15 | 1.15 | -0.25 | -17.86% | 7 | 1,000 | 0.28 | 0.47 | 0.13 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 57.00 | 0.60 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1,053 | 0.27 | 0.35 | 0.12 | -0.04 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 58.00 | 0.35 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.24 | 0.10 | -0.04 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 59.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 45 | 0.29 | 0.17 | 0.08 | -0.03 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 60.00 | 0.10 | 0.25 | 0.14 | -0.08 | -36.37% | 15 | 227 | 0.30 | 0.11 | 0.06 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.05 | 0.04 | -0.01 | 2/26/2025 | 3/7/2025 4:00:02 PM EST |
| 62.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1,520 | 0.47 | 0.03 | 0.02 | -0.01 | 2/26/2025 | 3/7/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 52 | 0.70 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 67.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.05 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.20 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.70 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.85 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.10 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.01 | 0.00 | -0.01 | 2/12/2025 | 3/7/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.81 | -0.01 | 0.01 | -0.01 | 2/4/2025 | 3/7/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.94 | -0.02 | 0.01 | -0.01 | 2/13/2025 | 3/7/2025 4:00:02 PM EST |
| 50.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.40 | -0.06 | 0.03 | -0.02 | 2/28/2025 | 3/7/2025 4:00:02 PM EST |
| 51.00 | 0.10 | 0.25 | % | 0 | 0 | 0.35 | -0.08 | 0.04 | -0.02 | 3/7/2025 4:00:02 PM EST | |||
| 51.50 | 0.15 | 2.35 | % | 0 | 0 | 0.65 | -0.09 | 0.05 | -0.02 | 3/7/2025 4:00:02 PM EST | |||
| 52.00 | 0.20 | 0.35 | % | 0 | 0 | 0.34 | -0.14 | 0.06 | -0.03 | 3/7/2025 4:00:02 PM EST | |||
| 52.50 | 0.25 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.17 | 0.07 | -0.04 | 2/24/2025 | 3/7/2025 4:00:02 PM EST |
| 53.00 | 0.30 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.20 | 0.08 | -0.04 | 2/28/2025 | 3/7/2025 4:00:02 PM EST |
| 53.50 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.24 | 0.09 | -0.04 | 2/28/2025 | 3/7/2025 4:00:02 PM EST |
| 54.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 68 | 0.28 | -0.29 | 0.10 | -0.04 | 2/28/2025 | 3/7/2025 4:00:02 PM EST |
| 55.00 | 0.75 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 64 | 0.27 | -0.40 | 0.12 | -0.05 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 56.00 | 1.25 | 2.05 | 1.25 | +0.12 | +10.62% | 9 | 7 | 0.34 | -0.53 | 0.13 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 57.00 | 1.85 | 2.80 | 2.05 | 0.00 | 0.00% | 0 | 24 | 0.37 | -0.65 | 0.12 | -0.04 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 58.00 | 0.75 | 4.00 | 1.50 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.76 | 0.10 | -0.04 | 2/26/2025 | 3/7/2025 4:00:02 PM EST |
| 59.00 | 3.40 | 3.60 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.83 | 0.08 | -0.03 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 60.00 | 2.50 | 6.50 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.89 | 0.06 | -0.02 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 61.00 | 3.50 | 7.50 | 5.31 | +1.97 | +58.99% | 1 | 2 | 0.98 | -0.95 | 0.04 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 62.00 | 5.00 | 8.50 | % | 0 | 0 | 1.05 | -0.97 | 0.02 | -0.01 | 3/7/2025 4:00:02 PM EST | |||
| 63.00 | 6.00 | 9.40 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 64.00 | 6.40 | 10.40 | % | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 65.00 | 7.40 | 11.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 66.00 | 8.40 | 12.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 67.00 | 9.40 | 13.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 68.00 | 10.40 | 14.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 69.00 | 11.40 | 15.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 70.00 | 12.10 | 16.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST |