Options Chain for FOX CORP CL A COM (FOXA) - $56.39 as of 4/1/2025 7:27:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.70 | 39.00 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 25.00 | 29.80 | 33.70 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 30.00 | 24.80 | 28.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 31.00 | 23.80 | 27.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 32.00 | 22.80 | 26.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 33.00 | 21.80 | 25.80 | 17.35 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 3:59:59 PM EST |
| 34.00 | 20.80 | 24.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 35.00 | 20.00 | 23.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 36.00 | 18.80 | 22.80 | 16.40 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:59 PM EST |
| 37.00 | 17.80 | 21.80 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 3/31/2025 3:59:59 PM EST |
| 38.00 | 16.80 | 20.30 | 15.60 | 0.00 | 0.00% | 0 | 41 | 1.91 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 39.00 | 15.90 | 19.80 | 10.63 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 14.80 | 18.80 | 12.38 | 0.00 | 0.00% | 0 | 8 | 1.84 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:59 PM EST |
| 41.00 | 13.80 | 17.80 | 10.01 | 0.00 | 0.00% | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 3:59:59 PM EST |
| 42.00 | 12.80 | 16.60 | 9.24 | 0.00 | 0.00% | 0 | 19 | 1.66 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 3:59:59 PM EST |
| 43.00 | 12.10 | 15.60 | 10.80 | 0.00 | 0.00% | 0 | 19 | 1.57 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 44.00 | 10.90 | 14.10 | 11.40 | 0.00 | 0.00% | 0 | 26 | 1.49 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 10.40 | 13.80 | 8.80 | 0.00 | 0.00% | 0 | 226 | 1.21 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 46.00 | 9.10 | 12.70 | 8.61 | 0.00 | 0.00% | 0 | 68 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 3:59:59 PM EST |
| 47.00 | 7.90 | 11.80 | 5.20 | 0.00 | 0.00% | 0 | 95 | 1.20 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 48.00 | 6.90 | 10.90 | 5.70 | 0.00 | 0.00% | 0 | 144 | 0.95 | 0.98 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 49.00 | 6.10 | 9.90 | 7.50 | 0.00 | 0.00% | 0 | 1,050 | 0.67 | 0.97 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 6.10 | 7.80 | 5.20 | 0.00 | 0.00% | 0 | 6,647 | 0.50 | 0.94 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 51.00 | 4.10 | 8.00 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.94 | 0.03 | -0.02 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 51.50 | 3.50 | 7.50 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.93 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 52.00 | 3.10 | 7.10 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.89 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 52.50 | 4.30 | 4.70 | % | 0 | 0 | 0.32 | 0.88 | 0.05 | -0.03 | 3/31/2025 3:59:59 PM EST | |||
| 53.00 | 3.90 | 4.30 | % | 0 | 0 | 0.49 | 0.87 | 0.06 | -0.03 | 3/31/2025 3:59:59 PM EST | |||
| 53.50 | 3.60 | 4.10 | 2.35 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.82 | 0.07 | -0.04 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 54.00 | 2.20 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.79 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 2.40 | 2.55 | 2.45 | 0.00 | 0.00% | 0 | 598 | 0.30 | 0.70 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 56.00 | 0.55 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 441 | 0.27 | 0.60 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 57.00 | 0.90 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 104 | 0.32 | 0.48 | 0.12 | -0.04 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 58.00 | 0.80 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 2,669 | 0.31 | 0.37 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 59.00 | 0.45 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.26 | 0.10 | -0.03 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 0.30 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 10,578 | 0.30 | 0.19 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.12 | 0.06 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 62.00 | 0.05 | 0.20 | % | 0 | 0 | 0.33 | 0.08 | 0.04 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 1.80 | % | 0 | 0 | 0.87 | 0.04 | 0.03 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 1.50 | % | 0 | 0 | 0.88 | 0.02 | 0.02 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 68 | 0.42 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 1.55 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 1.55 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.79 | 0.00 | 0.00% | 0 | 15 | 2.40 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 2.10 | 0.11 | 0.00 | 0.00% | 0 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 1.55 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 20 | 2.01 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.55 | 0.22 | 0.00 | 0.00% | 0 | 128 | 1.89 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.90 | 0.27 | 0.00 | 0.00% | 0 | 31 | 1.33 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 840 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 145 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.38 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 1.60 | 0.81 | 0.00 | 0.00% | 0 | 49 | 1.31 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 98 | 0.53 | -0.02 | 0.01 | -0.01 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 151 | 0.58 | -0.03 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,342 | 0.41 | -0.06 | 0.03 | -0.02 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.25 | % | 0 | 0 | 0.40 | -0.06 | 0.03 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 51.50 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.07 | 0.04 | -0.02 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 52.00 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.11 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 52.50 | 0.20 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.12 | 0.05 | -0.03 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 53.00 | 0.25 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.13 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 53.50 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.18 | 0.07 | -0.04 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.55 | 0.68 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.21 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 0.65 | 0.80 | 0.86 | 0.00 | 0.00% | 0 | 607 | 0.30 | -0.30 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 1.20 | 1.80 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.40 | 0.12 | -0.04 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 57.00 | 1.35 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.52 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 58.00 | 0.80 | 3.40 | % | 0 | 0 | 0.44 | -0.63 | 0.11 | -0.04 | 3/31/2025 3:59:59 PM EST | |||
| 59.00 | 2.30 | 3.00 | % | 0 | 0 | 0.31 | -0.74 | 0.10 | -0.03 | 3/31/2025 3:59:59 PM EST | |||
| 60.00 | 3.10 | 3.90 | 7.00 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.81 | 0.08 | -0.03 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 61.00 | 4.40 | 6.70 | % | 0 | 0 | 0.58 | -0.88 | 0.06 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 62.00 | 3.50 | 7.40 | % | 0 | 0 | 0.71 | -0.92 | 0.04 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 63.00 | 4.40 | 8.30 | % | 0 | 0 | 0.95 | -0.96 | 0.03 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 64.00 | 5.40 | 9.30 | % | 0 | 0 | 0.99 | -0.98 | 0.02 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 65.00 | 6.40 | 10.30 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 70.00 | 11.40 | 15.30 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:59 PM EST |