Options Chain for FOX CORP CL A COM (FOXA) - $51.83 as of 4/3/2025 8:29:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.50 | 24.30 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 35.00 | 14.50 | 19.40 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 40.00 | 10.10 | 14.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 41.00 | 9.70 | 13.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 42.00 | 8.80 | 11.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 43.00 | 6.50 | 11.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 44.00 | 7.00 | 10.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 45.00 | 5.20 | 9.00 | % | 0 | 0 | 1.69 | 0.99 | 0.01 | -0.01 | 4/3/2025 4:00:03 PM EST | |||
| 46.00 | 4.20 | 8.00 | % | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.02 | 4/3/2025 4:00:03 PM EST | |||
| 47.00 | 4.00 | 7.50 | % | 0 | 0 | 1.22 | 0.96 | 0.03 | -0.03 | 4/3/2025 4:00:03 PM EST | |||
| 48.00 | 3.90 | 4.20 | % | 0 | 0 | 1.01 | 0.90 | 0.05 | -0.04 | 4/3/2025 4:00:03 PM EST | |||
| 49.00 | 2.80 | 3.30 | % | 0 | 0 | 0.48 | 0.84 | 0.08 | -0.06 | 4/3/2025 4:00:03 PM EST | |||
| 50.00 | 2.20 | 2.45 | 6.58 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.74 | 0.10 | -0.07 | 3/4/2025 | 4/3/2025 4:00:03 PM EST |
| 51.00 | 0.65 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.63 | 0.13 | -0.08 | 3/25/2025 | 4/3/2025 4:00:03 PM EST |
| 51.50 | 0.70 | 2.90 | % | 0 | 0 | 0.53 | 0.56 | 0.14 | -0.08 | 4/3/2025 4:00:03 PM EST | |||
| 52.00 | 1.05 | 1.20 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.49 | 0.14 | -0.08 | 4/2/2025 | 4/3/2025 4:00:03 PM EST |
| 52.50 | 0.10 | 0.95 | % | 0 | 0 | 0.26 | 0.42 | 0.14 | -0.08 | 4/3/2025 4:00:03 PM EST | |||
| 53.00 | 0.05 | 1.75 | 0.85 | -1.88 | -68.87% | 1 | 8 | 0.28 | 0.35 | 0.13 | -0.07 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 53.50 | 0.45 | 0.65 | 1.70 | % | 2 | 0 | 0.39 | 0.29 | 0.12 | -0.07 | 4/3/2025 | 4/3/2025 4:00:03 PM EST | |
| 54.00 | 0.35 | 1.45 | 2.82 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.24 | 0.11 | -0.06 | 3/31/2025 | 4/3/2025 4:00:03 PM EST |
| 55.00 | 0.15 | 0.30 | 0.88 | -0.57 | -39.31% | 2 | 32 | 0.38 | 0.15 | 0.09 | -0.05 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 56.00 | 0.05 | 0.20 | 1.45 | 0.00 | 0.00% | 0 | 65 | 0.38 | 0.09 | 0.06 | -0.03 | 4/2/2025 | 4/3/2025 4:00:03 PM EST |
| 57.00 | 0.00 | 0.15 | 0.93 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.05 | 0.04 | -0.02 | 4/2/2025 | 4/3/2025 4:00:03 PM EST |
| 58.00 | 0.00 | 0.30 | 0.20 | -0.27 | -57.45% | 2 | 331 | 0.63 | 0.02 | 0.02 | -0.01 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 59.00 | 0.00 | 0.35 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.01 | 0.01 | -0.01 | 3/6/2025 | 4/3/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 61.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/3/2025 4:00:03 PM EST |
| 62.00 | 0.00 | 1.65 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 63.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 64.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 66.00 | 0.00 | 1.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 68.00 | 0.00 | 0.65 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 69.00 | 0.00 | 0.65 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.43 | -0.01 | 0.01 | -0.01 | 3/18/2025 | 4/3/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.02 | 0.01 | -0.02 | 3/19/2025 | 4/3/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.04 | 0.03 | -0.03 | 3/20/2025 | 4/3/2025 4:00:03 PM EST |
| 48.00 | 0.10 | 0.20 | % | 0 | 0 | 0.41 | -0.10 | 0.05 | -0.04 | 4/3/2025 4:00:03 PM EST | |||
| 49.00 | 0.25 | 0.40 | 0.36 | +0.05 | +16.13% | 1 | 28 | 0.43 | -0.16 | 0.08 | -0.06 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 50.00 | 0.45 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.26 | 0.10 | -0.07 | 3/18/2025 | 4/3/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.37 | 0.13 | -0.08 | 3/6/2025 | 4/3/2025 4:00:03 PM EST |
| 51.50 | 0.00 | 2.05 | % | 0 | 0 | 0.75 | -0.44 | 0.14 | -0.08 | 4/3/2025 4:00:03 PM EST | |||
| 52.00 | 1.05 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.51 | 0.14 | -0.08 | 3/31/2025 | 4/3/2025 4:00:03 PM EST |
| 52.50 | 1.45 | 1.60 | 0.78 | % | 2 | 0 | 0.38 | -0.58 | 0.14 | -0.08 | 4/3/2025 | 4/3/2025 4:00:03 PM EST | |
| 53.00 | 0.75 | 1.90 | 1.42 | +1.27 | +846.67% | 8 | 7 | 0.20 | -0.65 | 0.13 | -0.07 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 53.50 | 0.00 | 2.75 | % | 0 | 0 | 0.58 | -0.71 | 0.12 | -0.07 | 4/3/2025 4:00:03 PM EST | |||
| 54.00 | 1.50 | 2.65 | 0.90 | +0.63 | +233.34% | 1 | 5 | 0.20 | -0.76 | 0.11 | -0.06 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 55.00 | 2.15 | 3.70 | 2.31 | +1.02 | +79.07% | 10 | 9 | 0.44 | -0.85 | 0.09 | -0.05 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 56.00 | 3.60 | 5.70 | 2.45 | +1.55 | +172.23% | 1 | 9 | 0.47 | -0.91 | 0.06 | -0.03 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 57.00 | 4.30 | 5.80 | 3.70 | +2.68 | +262.75% | 1 | 18 | 0.79 | -0.95 | 0.04 | -0.02 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 58.00 | 4.10 | 6.30 | % | 0 | 0 | 0.61 | -0.98 | 0.02 | -0.01 | 4/3/2025 4:00:03 PM EST | |||
| 59.00 | 5.30 | 7.50 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 4/3/2025 4:00:03 PM EST | |||
| 60.00 | 6.10 | 10.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 61.00 | 6.50 | 10.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 62.00 | 8.10 | 12.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 63.00 | 9.20 | 12.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 64.00 | 10.20 | 14.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 65.00 | 11.30 | 15.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 66.00 | 11.50 | 16.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 67.00 | 12.50 | 16.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 68.00 | 13.50 | 18.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 69.00 | 14.50 | 17.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 70.00 | 16.10 | 19.90 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST |