Options Chain for FOX CORP CL A COM (FOXA) - $31.68 as of 4/26/2024 3:14:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.30 | 12.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 21.00 | 8.50 | 11.50 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 22.00 | 7.40 | 11.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 23.00 | 6.40 | 9.80 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 24.00 | 5.40 | 7.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 4.90 | 8.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 26.00 | 4.20 | 5.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 26.50 | 4.60 | 4.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 27.00 | 3.20 | 4.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 27.50 | 2.05 | 3.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 28.00 | 1.65 | 3.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 28.50 | 0.80 | 2.85 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 29.00 | 0.80 | 4.00 | % | 0 | 0 | 0.47 | 0.99 | 0.02 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 1.20 | 1.35 | 1.43 | -0.21 | -12.81% | 1 | 2 | 0.19 | 0.90 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 31.00 | 0.50 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.60 | 0.38 | -0.03 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 31.50 | 0.25 | 0.30 | 0.33 | -0.28 | -45.91% | 1 | 0 | 0.22 | 0.41 | 0.39 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 32.00 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 69 | 1 | 0.22 | 0.24 | 0.31 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 0.10 | 0.07 | % | 2 | 0 | 0.27 | 0.12 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST | |
| 33.00 | 0.00 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.05 | 0.10 | -0.01 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.02 | 0.04 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.60 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.55 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.65 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.65 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.65 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 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 | 0.65 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.55 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 26.50 | 0.00 | 0.55 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.70 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.01 | 0.02 | -0.01 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.50 | -90.91% | 1 | 89 | 0.23 | -0.10 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 31.00 | 0.25 | 0.35 | 0.20 | -0.45 | -69.24% | 40 | 9 | 0.24 | -0.40 | 0.38 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 31.50 | 0.50 | 0.60 | % | 0 | 0 | 0.23 | -0.59 | 0.39 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 32.00 | 0.85 | 0.95 | 0.70 | -0.20 | -22.23% | 5 | 5 | 0.23 | -0.76 | 0.31 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 32.50 | 1.25 | 1.40 | % | 0 | 0 | 0.61 | -0.88 | 0.20 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 33.00 | 0.60 | 1.90 | % | 0 | 0 | 0.61 | -0.95 | 0.10 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 33.50 | 0.75 | 2.55 | % | 0 | 0 | 1.42 | -0.98 | 0.04 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 34.00 | 2.25 | 2.90 | % | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 1.95 | 3.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 36.00 | 4.10 | 6.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 37.00 | 4.30 | 6.80 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 38.00 | 5.30 | 7.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 39.00 | 6.00 | 8.10 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 7.50 | 8.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 41.00 | 8.00 | 11.30 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 42.00 | 9.10 | 12.20 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 12.20 | 15.70 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |