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 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 17.90 | 21.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 12.90 | 17.10 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 41.00 | 11.90 | 16.00 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 42.00 | 10.90 | 15.00 | % | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 43.00 | 10.00 | 14.00 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 44.00 | 9.00 | 13.00 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 45.00 | 8.00 | 12.00 | % | 0 | 0 | 0.84 | 0.95 | 0.01 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 46.00 | 7.00 | 11.10 | % | 0 | 0 | 0.80 | 0.95 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 47.00 | 6.10 | 10.50 | % | 0 | 0 | 0.64 | 0.93 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 48.00 | 5.20 | 9.20 | 7.34 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.90 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 49.00 | 4.20 | 8.30 | % | 0 | 0 | 0.64 | 0.89 | 0.03 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 3.40 | 7.40 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.80 | 0.04 | -0.03 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 51.00 | 2.65 | 6.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.77 | 0.05 | -0.03 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 52.00 | 2.90 | 4.40 | 2.90 | 0.00 | 0.00% | 0 | 66 | 0.26 | 0.74 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 53.00 | 2.50 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 116 | 0.25 | 0.68 | 0.07 | -0.03 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 54.00 | 2.25 | 2.50 | 2.29 | 0.00 | 0.00% | 0 | 54 | 0.27 | 0.61 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 1.70 | 1.95 | 2.06 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.52 | 0.09 | -0.03 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 56.00 | 1.25 | 1.50 | 1.04 | 0.00 | 0.00% | 0 | 52 | 0.27 | 0.43 | 0.09 | -0.03 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 57.00 | 0.35 | 3.10 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.34 | 0.09 | -0.03 | 3/14/2025 | 3/28/2025 4:00:06 PM EST |
| 58.00 | 0.15 | 2.85 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.27 | 0.08 | -0.02 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 59.00 | 0.00 | 2.60 | 0.45 | 0.00 | 0.00% | 0 | 81 | 0.40 | 0.24 | 0.06 | -0.03 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 2.40 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.15 | 0.05 | -0.02 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 2.40 | % | 0 | 0 | 0.66 | 0.10 | 0.04 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 62.00 | 0.00 | 2.25 | % | 0 | 0 | 0.41 | 0.10 | 0.04 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 63.00 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | 0.07 | 0.03 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 64.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.04 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.55 | 0.03 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 66.00 | 0.00 | 2.20 | % | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 67.00 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | 0.01 | 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 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | -0.03 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 46.00 | 0.00 | 2.20 | % | 0 | 0 | 0.74 | -0.05 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 47.00 | 0.00 | 2.25 | % | 0 | 0 | 0.70 | -0.07 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 48.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 51 | 0.44 | -0.10 | 0.03 | -0.02 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 49.00 | 0.00 | 2.20 | % | 0 | 0 | 0.75 | -0.11 | 0.03 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 123 | 0.45 | -0.20 | 0.04 | -0.03 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 51.00 | 0.05 | 2.55 | % | 0 | 0 | 0.44 | -0.23 | 0.05 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 52.00 | 0.20 | 2.70 | % | 0 | 0 | 0.41 | -0.26 | 0.06 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 53.00 | 0.35 | 2.80 | 0.90 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.32 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 54.00 | 1.15 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.39 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 1.60 | 1.90 | 1.70 | -1.50 | -46.88% | 9 | 1 | 0.26 | -0.48 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 56.00 | 2.10 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.57 | 0.09 | -0.03 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 57.00 | 0.95 | 5.10 | % | 0 | 0 | 0.48 | -0.66 | 0.09 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 58.00 | 1.95 | 5.70 | % | 0 | 0 | 0.49 | -0.73 | 0.08 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 59.00 | 2.75 | 6.60 | % | 0 | 0 | 0.52 | -0.76 | 0.06 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 60.00 | 3.50 | 7.50 | % | 0 | 0 | 0.53 | -0.85 | 0.05 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 61.00 | 4.50 | 8.40 | % | 0 | 0 | 0.58 | -0.90 | 0.04 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 62.00 | 5.20 | 9.40 | % | 0 | 0 | 0.62 | -0.90 | 0.04 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 63.00 | 6.40 | 10.30 | % | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 64.00 | 7.30 | 11.30 | % | 0 | 0 | 0.68 | -0.96 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 65.00 | 8.30 | 12.30 | % | 0 | 0 | 0.79 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 66.00 | 9.30 | 13.30 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 67.00 | 10.30 | 14.30 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 70.00 | 13.20 | 17.30 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |