Options Chain for FOX CORP CL A COM (FOXA) - $71.77 as of 12/22/2025 1:51:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 56.90 | 61.00 | 58.95 | 42.60 | 0.00 | 0.00% | 3.93 | 0 | 13 | 5.02 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/23/2025 1:59:03 PM EST |
| 18.00 | 54.00 | 58.00 | 56.00 | % | 3.11 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 20.00 | 52.00 | 56.00 | 54.00 | 15.00 | 0.00 | 0.00% | 2.70 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/4/2024 | 12/23/2025 1:59:03 PM EST |
| 23.00 | 48.90 | 53.00 | 50.95 | 19.80 | 0.00 | 0.00% | 2.22 | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 12/23/2025 1:59:03 PM EST |
| 25.00 | 46.90 | 51.00 | 48.95 | 33.10 | 0.00 | 0.00% | 1.96 | 0 | 12 | 3.45 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:59:03 PM EST |
| 28.00 | 44.10 | 48.00 | 46.05 | 37.20 | 0.00 | 0.00% | 1.64 | 0 | 6 | 3.13 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:59:03 PM EST |
| 30.00 | 42.10 | 46.00 | 44.05 | 17.80 | 0.00 | 0.00% | 1.47 | 0 | 8 | 2.93 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 12/23/2025 1:59:03 PM EST |
| 32.00 | 40.00 | 44.00 | 42.00 | 10.10 | 0.00 | 0.00% | 1.31 | 0 | 99 | 2.75 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 12/23/2025 1:59:03 PM EST |
| 35.00 | 37.10 | 40.30 | 38.70 | 39.50 | 0.00 | 0.00% | 1.11 | 0 | 15 | 2.19 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 37.00 | 35.10 | 38.90 | 37.00 | 5.20 | 0.00 | 0.00% | 1.00 | 0 | 39 | 2.30 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 12/23/2025 1:59:03 PM EST |
| 40.00 | 32.10 | 35.60 | 33.85 | 29.10 | 0.00 | 0.00% | 0.85 | 0 | 23 | 1.97 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:03 PM EST |
| 42.00 | 30.10 | 33.60 | 31.85 | 25.05 | 0.00 | 0.00% | 0.76 | 0 | 22 | 1.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:03 PM EST |
| 45.00 | 27.10 | 30.90 | 29.00 | 26.39 | 0.00 | 0.00% | 0.64 | 0 | 1,028 | 1.76 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:03 PM EST |
| 50.00 | 22.40 | 25.30 | 23.85 | 21.50 | 0.00 | 0.00% | 0.48 | 0 | 27 | 1.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:03 PM EST |
| 55.00 | 17.60 | 19.90 | 18.75 | 16.37 | 0.00 | 0.00% | 0.34 | 0 | 350 | 0.91 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:03 PM EST |
| 60.00 | 12.70 | 15.00 | 13.85 | 14.16 | 0.00 | 0.00% | 0.23 | 0 | 616 | 0.73 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 65.00 | 8.10 | 9.70 | 8.90 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 615 | 0.45 | 0.97 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 70.00 | 3.80 | 5.00 | 4.40 | 4.40 | -0.30 | -6.39% | 0.06 | 1 | 863 | 0.31 | 0.82 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 75.00 | 1.35 | 1.60 | 1.48 | 1.35 | -0.10 | -6.90% | 0.02 | 9 | 334 | 0.25 | 0.45 | 0.09 | -0.04 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 80.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.01 | -2.78% | 0.00 | 50 | 39 | 0.24 | 0.12 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.07 | 0 | 4 | 5.20 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/23/2025 1:59:03 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.60 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 1:59:03 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 5 | 4.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 26 | 3.84 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 12/23/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 34 | 3.59 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 12/23/2025 1:59:03 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 1.80 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:59:03 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 93 | 2.86 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:03 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 107 | 2.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/23/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 195 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/23/2025 1:59:03 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 138 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:59:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 658 | 1.15 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,139 | 0.93 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.05 | -20.00% | 0.00 | 38 | 4,123 | 0.39 | -0.03 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 70.00 | 0.40 | 0.75 | 0.58 | 0.55 | +0.54 | +5,400.00% | 0.01 | 3 | 322 | 0.27 | -0.18 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 75.00 | 2.05 | 2.45 | 2.25 | 2.20 | +0.29 | +15.19% | 0.03 | 2 | 5 | 0.24 | -0.55 | 0.09 | -0.04 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 80.00 | 6.00 | 6.40 | 6.20 | 6.05 | % | 0.08 | 30 | 0 | 0.49 | -0.88 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 1:59:03 PM EST | |
| 85.00 | 10.30 | 12.40 | 11.35 | % | 0.13 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 90.00 | 15.40 | 17.90 | 16.65 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST |