Options Chain for FOX CORP CL A COM (FOXA) - $54.73 as of 3/31/2025 3:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.30 | 26.60 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 20.30 | 21.80 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 40.00 | 15.50 | 16.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 41.00 | 14.60 | 15.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 42.00 | 13.30 | 14.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 43.00 | 12.70 | 13.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 44.00 | 11.50 | 12.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 45.00 | 10.40 | 11.80 | 10.26 | +1.66 | +19.31% | 1 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 46.00 | 9.00 | 10.60 | 9.44 | % | 1 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST | |
| 47.00 | 8.00 | 9.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 48.00 | 7.20 | 8.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 49.00 | 5.80 | 7.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 50.00 | 5.50 | 6.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 51.00 | 4.60 | 5.60 | % | 0 | 0 | 0.71 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 51.50 | 3.40 | 5.10 | % | 0 | 0 | 0.66 | 0.98 | 0.02 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 52.00 | 3.60 | 5.90 | 3.00 | +1.40 | +87.50% | 1 | 7 | 1.41 | 0.98 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 52.50 | 3.80 | 4.10 | 3.40 | +1.90 | +126.67% | 3 | 7 | 0.55 | 0.95 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 53.00 | 3.30 | 3.60 | 2.28 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.92 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 53.50 | 2.85 | 3.10 | 1.87 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.90 | 0.07 | -0.06 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 54.00 | 2.40 | 2.55 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.86 | 0.09 | -0.07 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 1.60 | 1.70 | 1.69 | +0.94 | +125.34% | 9 | 43 | 0.36 | 0.76 | 0.15 | -0.09 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 56.00 | 0.90 | 1.00 | 0.94 | +0.64 | +213.34% | 18 | 30 | 0.33 | 0.60 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 57.00 | 0.45 | 0.55 | 0.51 | +0.26 | +104.00% | 3 | 35 | 0.33 | 0.39 | 0.21 | -0.09 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 58.00 | 0.00 | 0.30 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.21 | 0.15 | -0.07 | 2/27/2025 | 3/31/2025 2:59:00 PM EST |
| 59.00 | 0.00 | 0.15 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.10 | 0.09 | -0.04 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.03 | 0.04 | -0.02 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.01 | 0.01 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 62.00 | 0.00 | 0.05 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 63.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 69.00 | 0.00 | 0.65 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 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 | 0.65 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 41.00 | 0.00 | 0.65 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 42.00 | 0.00 | 0.65 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 43.00 | 0.00 | 0.65 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:00 PM EST |
| 51.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:59:00 PM EST |
| 51.50 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.02 | 0.02 | -0.02 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 52.00 | 0.00 | 0.10 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.02 | 0.02 | -0.02 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 52.50 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.05 | 0.04 | -0.04 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 53.00 | 0.05 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 26 | 0.41 | -0.08 | 0.06 | -0.05 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 53.50 | 0.10 | 0.15 | 0.19 | -0.11 | -36.67% | 1 | 27 | 0.41 | -0.10 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 54.00 | 0.10 | 0.20 | 0.30 | -0.30 | -50.00% | 9 | 63 | 0.38 | -0.14 | 0.09 | -0.07 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 0.25 | 0.35 | 0.34 | -0.63 | -64.95% | 9 | 45 | 0.35 | -0.24 | 0.15 | -0.09 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 56.00 | 0.60 | 0.70 | 1.24 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.40 | 0.20 | -0.10 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 57.00 | 1.10 | 1.20 | 1.09 | -0.76 | -41.09% | 2 | 5 | 0.33 | -0.61 | 0.21 | -0.09 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 58.00 | 1.80 | 1.95 | 3.08 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.79 | 0.15 | -0.07 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 59.00 | 2.70 | 2.85 | 3.72 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.90 | 0.09 | -0.04 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 3.00 | 5.70 | % | 0 | 0 | 1.49 | -0.97 | 0.04 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 61.00 | 4.50 | 6.30 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 62.00 | 5.50 | 7.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 63.00 | 6.50 | 8.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 64.00 | 7.50 | 9.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 65.00 | 8.50 | 10.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 66.00 | 8.70 | 11.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 67.00 | 10.50 | 12.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 68.00 | 11.50 | 13.70 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 69.00 | 12.00 | 14.70 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 70.00 | 13.50 | 15.60 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |