Options Chain for FOX CORP CL A COM (FOXA) - $45.01 as of 11/20/2024 4:04:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.10 | 23.00 | % | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 13.10 | 18.00 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 31.00 | 12.20 | 17.00 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 32.00 | 11.20 | 16.00 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 10.10 | 15.00 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 9.10 | 14.00 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 8.10 | 13.00 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 36.00 | 7.10 | 12.00 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 6.30 | 11.00 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.50 | 5.60 | 10.50 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 5.20 | 10.00 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.50 | 4.60 | 9.50 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 4.70 | 8.60 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 4.00 | 7.60 | 2.50 | 0.00 | 0.00% | 0 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 2.20 | 7.00 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 41.50 | 1.70 | 6.30 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 1.20 | 6.00 | % | 0 | 0 | 2.71 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.50 | 0.70 | 5.50 | 2.54 | 0.00 | 0.00% | 0 | 3 | 2.55 | 0.99 | 0.02 | -0.01 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 0.30 | 4.80 | % | 0 | 0 | 2.39 | 0.97 | 0.04 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 43.50 | 0.10 | 4.90 | 2.05 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.94 | 0.08 | -0.04 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 0.70 | 1.85 | 2.40 | 0.00 | 0.00% | 0 | 6 | 2.06 | 0.88 | 0.13 | -0.09 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.15 | 0.90 | 0.72 | +0.27 | +60.00% | 10 | 31 | 0.26 | 0.69 | 0.23 | -0.15 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.15 | 0.25 | 0.15 | -0.12 | -44.45% | 1 | 25 | 0.23 | 0.44 | 0.28 | -0.15 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.31 | 0.25 | -0.13 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 0.00 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.20 | 0.20 | -0.10 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.06 | 0.09 | -0.04 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 49.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.01 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 51.00 | 0.00 | 0.55 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.55 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.55 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 54.00 | 0.00 | 0.55 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 56.00 | 0.00 | 0.55 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.55 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.55 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 59.00 | 0.00 | 0.55 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 61.00 | 0.00 | 0.55 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.55 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 63.00 | 0.00 | 0.55 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.80 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.55 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.50 | 0.00 | 0.25 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.56 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 41.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.01 | 0.02 | -0.01 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | -0.03 | 0.04 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 43.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.24 | -0.06 | 0.08 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | -0.12 | 0.13 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 1 | 16 | 0.27 | -0.31 | 0.23 | -0.15 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 1.75 | 0.65 | 0.00 | 0.00% | 0 | 15 | 0.23 | -0.56 | 0.28 | -0.15 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 0.80 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 27 | 0.40 | -0.69 | 0.25 | -0.13 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 1.10 | 3.10 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.77 | -0.80 | 0.20 | -0.10 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.00 | 4.30 | % | 0 | 0 | 2.05 | -0.94 | 0.09 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 49.00 | 1.00 | 5.30 | % | 0 | 0 | 2.46 | -0.99 | 0.03 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 2.05 | 6.80 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 51.00 | 3.00 | 7.80 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 52.00 | 4.20 | 9.00 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 53.00 | 5.50 | 9.90 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 54.00 | 6.00 | 10.90 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 7.00 | 11.90 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 56.00 | 8.00 | 12.90 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 57.00 | 9.00 | 13.80 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 58.00 | 10.00 | 14.90 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 59.00 | 11.00 | 15.90 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 12.00 | 16.90 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 61.00 | 13.00 | 17.90 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 62.00 | 14.00 | 18.70 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 63.00 | 15.10 | 19.90 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 17.10 | 21.90 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 70.00 | 22.00 | 26.90 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |