Options Chain for FOX CORP CL A COM (FOXA) - $58.73 as of 9/12/2025 3:36:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.40 | 30.40 | 28.40 | % | 0.95 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 35.00 | 21.40 | 25.40 | 23.40 | % | 0.67 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 39.00 | 17.40 | 21.40 | 19.40 | % | 0.50 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 40.00 | 16.40 | 20.40 | 18.40 | % | 0.46 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 41.00 | 15.40 | 19.40 | 17.40 | % | 0.42 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 42.00 | 14.40 | 18.40 | 16.40 | % | 0.39 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 43.00 | 13.40 | 17.40 | 15.40 | % | 0.36 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 44.00 | 12.40 | 16.40 | 14.40 | % | 0.33 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 45.00 | 11.40 | 15.30 | 13.35 | 12.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:04 PM EST |
| 46.00 | 10.30 | 13.90 | 12.10 | % | 0.26 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 47.00 | 9.30 | 13.50 | 11.40 | % | 0.24 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 48.00 | 8.40 | 12.50 | 10.45 | % | 0.22 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 49.00 | 7.40 | 11.50 | 9.45 | % | 0.19 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 50.00 | 6.40 | 10.50 | 8.45 | 7.02 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:04 PM EST |
| 51.00 | 5.40 | 9.50 | 7.45 | % | 0.15 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 52.00 | 4.40 | 8.50 | 6.45 | % | 0.12 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 53.00 | 3.50 | 7.50 | 5.50 | % | 0.10 | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 54.00 | 2.50 | 6.40 | 4.45 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.23 | 0.98 | 0.02 | -0.01 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 55.00 | 1.40 | 5.50 | 3.45 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.13 | 0.94 | 0.05 | -0.03 | 9/2/2025 | 9/12/2025 4:00:04 PM EST |
| 56.00 | 2.35 | 2.55 | 2.45 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.40 | 0.86 | 0.10 | -0.04 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 56.50 | 1.80 | 2.15 | 1.98 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.53 | 0.80 | 0.12 | -0.05 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 57.00 | 1.20 | 1.70 | 1.45 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.57 | 0.73 | 0.15 | -0.06 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 57.50 | 1.20 | 1.35 | 1.28 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.25 | 0.65 | 0.17 | -0.06 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 58.00 | 0.90 | 1.05 | 0.98 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.26 | 0.56 | 0.19 | -0.06 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 58.50 | 0.65 | 0.80 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.26 | 0.46 | 0.20 | -0.06 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 59.00 | 0.45 | 0.55 | 0.50 | 0.53 | -0.22 | -29.34% | 0.01 | 5 | 153 | 0.25 | 0.36 | 0.20 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.11 | -26.83% | 0.00 | 22 | 209 | 0.24 | 0.18 | 0.15 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 61.00 | 0.05 | 0.15 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.40 | 0.08 | 0.09 | -0.02 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 61.50 | 0.00 | 1.35 | 0.68 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.05 | 0.06 | -0.02 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 62.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.84 | 0.03 | 0.04 | -0.01 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.41 | 0.02 | 0.02 | -0.01 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.21 | 0.01 | 0.02 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 63.50 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 64.00 | 0.00 | 1.40 | 0.70 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 66.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 67.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 68.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 69.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 71.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 47.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 48.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.44 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 2 | 0.75 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | -0.02 | 0.02 | -0.01 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.36 | -0.06 | 0.05 | -0.03 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 56.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 5 | 30 | 0.30 | -0.14 | 0.10 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 56.50 | 0.15 | 0.30 | 0.23 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.30 | -0.20 | 0.12 | -0.05 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 57.00 | 0.25 | 0.40 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.25 | -0.27 | 0.15 | -0.06 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 57.50 | 0.40 | 0.50 | 0.45 | 0.33 | -0.20 | -37.74% | 0.01 | 2 | 22 | 0.24 | -0.35 | 0.17 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 58.00 | 0.60 | 0.70 | 0.65 | 0.52 | -0.11 | -17.46% | 0.01 | 3 | 26 | 0.24 | -0.44 | 0.19 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 58.50 | 0.80 | 0.95 | 0.88 | 0.68 | -0.43 | -38.74% | 0.02 | 2 | 16 | 0.23 | -0.54 | 0.20 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 59.00 | 1.10 | 1.25 | 1.18 | 1.05 | -0.35 | -25.00% | 0.02 | 9 | 106 | 0.23 | -0.64 | 0.20 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 60.00 | 0.50 | 2.15 | 1.33 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.51 | -0.82 | 0.15 | -0.04 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 61.00 | 0.75 | 4.70 | 2.73 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.98 | -0.92 | 0.09 | -0.02 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 61.50 | 1.15 | 5.20 | 3.18 | % | 0.05 | 0 | 0 | 1.04 | -0.95 | 0.06 | -0.02 | 9/12/2025 4:00:04 PM EST | |||
| 62.00 | 1.75 | 5.70 | 3.73 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.09 | -0.97 | 0.04 | -0.01 | 9/3/2025 | 9/12/2025 4:00:04 PM EST |
| 62.50 | 2.35 | 6.20 | 4.28 | % | 0.07 | 0 | 0 | 1.14 | -0.98 | 0.02 | -0.01 | 9/12/2025 4:00:04 PM EST | |||
| 63.00 | 2.75 | 6.60 | 4.68 | % | 0.07 | 0 | 0 | 1.16 | -0.99 | 0.02 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 63.50 | 3.10 | 7.20 | 5.15 | % | 0.08 | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 64.00 | 3.90 | 7.70 | 5.80 | % | 0.09 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 65.00 | 4.70 | 8.60 | 6.65 | % | 0.10 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 66.00 | 5.70 | 9.60 | 7.65 | % | 0.12 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 67.00 | 6.70 | 10.60 | 8.65 | % | 0.13 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 68.00 | 7.70 | 11.60 | 9.65 | % | 0.14 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 69.00 | 8.80 | 12.50 | 10.65 | % | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 70.00 | 9.60 | 13.70 | 11.65 | % | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 71.00 | 10.60 | 14.60 | 12.60 | % | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 72.00 | 11.60 | 15.70 | 13.65 | % | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 73.00 | 12.60 | 16.70 | 14.65 | % | 0.20 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 75.00 | 14.60 | 18.70 | 16.65 | % | 0.22 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 80.00 | 19.60 | 23.70 | 21.65 | % | 0.27 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 85.00 | 24.60 | 28.70 | 26.65 | % | 0.31 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST |