Options Chain for FOX CORP CL A COM (FOXA) - $54.70 as of 3/28/2025 7:54:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.80 | 27.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 17.80 | 22.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 13.50 | 17.00 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 41.00 | 11.50 | 15.80 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 42.00 | 10.90 | 14.90 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 43.00 | 9.90 | 13.90 | % | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 44.00 | 8.60 | 13.00 | % | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 45.00 | 8.00 | 12.00 | % | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 46.00 | 7.00 | 11.10 | % | 0 | 0 | 0.90 | 0.95 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 47.00 | 6.00 | 10.10 | % | 0 | 0 | 0.66 | 0.93 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 48.00 | 4.80 | 9.10 | % | 0 | 0 | 0.75 | 0.90 | 0.03 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 49.00 | 4.10 | 8.20 | 4.44 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.87 | 0.04 | -0.03 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 3.50 | 7.30 | % | 0 | 0 | 0.42 | 0.85 | 0.04 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 51.00 | 2.40 | 6.40 | % | 0 | 0 | 0.39 | 0.79 | 0.05 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 52.00 | 1.55 | 4.90 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.73 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 53.00 | 2.25 | 2.95 | 2.17 | 0.00 | 0.00% | 0 | 60 | 0.25 | 0.67 | 0.08 | -0.03 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 54.00 | 2.00 | 2.25 | 1.60 | 0.00 | 0.00% | 0 | 59 | 0.28 | 0.60 | 0.09 | -0.03 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 1.50 | 1.65 | 1.65 | -0.05 | -2.95% | 9 | 383 | 0.27 | 0.50 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 56.00 | 1.05 | 1.25 | 0.73 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.41 | 0.10 | -0.03 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 57.00 | 0.30 | 2.60 | % | 0 | 0 | 0.38 | 0.33 | 0.09 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 58.00 | 0.25 | 1.20 | % | 0 | 0 | 0.30 | 0.26 | 0.08 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 59.00 | 0.00 | 2.50 | 0.40 | 0.00 | 0.00% | 0 | 50 | 0.43 | 0.19 | 0.06 | -0.02 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 2.35 | % | 0 | 0 | 0.42 | 0.14 | 0.05 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 61.00 | 0.00 | 2.35 | % | 0 | 0 | 0.47 | 0.10 | 0.04 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 62.00 | 0.00 | 2.25 | % | 0 | 0 | 0.51 | 0.07 | 0.03 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 63.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.05 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 64.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.03 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 66.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 68.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 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 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 46.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | -0.05 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 47.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.67 | -0.07 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 48.00 | 0.00 | 2.25 | % | 0 | 0 | 0.58 | -0.10 | 0.03 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 49.00 | 0.00 | 2.25 | % | 0 | 0 | 0.52 | -0.13 | 0.04 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.35 | % | 0 | 0 | 0.61 | -0.15 | 0.04 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 51.00 | 0.00 | 2.45 | % | 0 | 0 | 0.46 | -0.21 | 0.05 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 52.00 | 0.10 | 2.60 | % | 0 | 0 | 0.43 | -0.27 | 0.06 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 53.00 | 0.25 | 2.25 | % | 0 | 0 | 0.34 | -0.33 | 0.08 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 54.00 | 0.80 | 1.30 | % | 0 | 0 | 0.24 | -0.40 | 0.09 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 55.00 | 1.50 | 1.70 | 1.56 | +0.21 | +15.56% | 19 | 7 | 0.25 | -0.50 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 56.00 | 2.05 | 2.95 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.59 | 0.10 | -0.03 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 57.00 | 1.05 | 5.00 | % | 0 | 0 | 0.31 | -0.67 | 0.09 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 58.00 | 1.70 | 5.80 | % | 0 | 0 | 0.47 | -0.74 | 0.08 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 59.00 | 2.65 | 6.60 | % | 0 | 0 | 0.53 | -0.81 | 0.06 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 60.00 | 3.70 | 7.50 | % | 0 | 0 | 0.54 | -0.86 | 0.05 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 61.00 | 4.00 | 8.40 | % | 0 | 0 | 0.59 | -0.90 | 0.04 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 62.00 | 5.20 | 9.40 | % | 0 | 0 | 0.73 | -0.93 | 0.03 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 63.00 | 6.20 | 10.50 | % | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 64.00 | 7.00 | 11.40 | % | 0 | 0 | 0.56 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 65.00 | 8.30 | 12.30 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 66.00 | 9.30 | 13.30 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 67.00 | 10.30 | 14.30 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 68.00 | 11.30 | 15.30 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 70.00 | 13.20 | 17.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |