Options Chain for FOX CORP CL A COM (FOXA) - $56.27 as of 7/25/2025 12:43:38 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 | 24.90 | 27.90 | 26.40 | % | 0.88 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 35.00 | 20.00 | 23.00 | 21.50 | % | 0.61 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 40.00 | 15.20 | 17.60 | 16.40 | % | 0.41 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 41.00 | 14.20 | 16.60 | 15.40 | % | 0.38 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 42.00 | 13.20 | 15.60 | 14.40 | % | 0.34 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 43.00 | 12.30 | 14.70 | 13.50 | % | 0.31 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 44.00 | 11.30 | 13.70 | 12.50 | % | 0.28 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 10.30 | 12.70 | 11.50 | % | 0.26 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 46.00 | 9.70 | 11.20 | 10.45 | % | 0.23 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 47.00 | 8.70 | 10.20 | 9.45 | % | 0.20 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 48.00 | 7.80 | 9.20 | 8.50 | % | 0.18 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 49.00 | 6.90 | 8.20 | 7.55 | % | 0.15 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 50.00 | 5.70 | 7.20 | 6.45 | % | 0.13 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 51.00 | 4.90 | 6.10 | 5.50 | % | 0.11 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 51.50 | 4.40 | 5.60 | 5.00 | % | 0.10 | 0 | 0 | 0.78 | 1.00 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 52.00 | 3.90 | 5.10 | 4.50 | % | 0.09 | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 52.50 | 3.40 | 4.60 | 4.00 | 4.03 | % | 0.08 | 2 | 0 | 0.67 | 0.99 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 53.00 | 2.90 | 4.10 | 3.50 | % | 0.07 | 0 | 0 | 0.62 | 0.97 | 0.04 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 53.50 | 2.55 | 3.50 | 3.03 | % | 0.06 | 0 | 0 | 0.53 | 0.95 | 0.06 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 54.00 | 2.25 | 3.10 | 2.68 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.51 | 0.90 | 0.09 | -0.04 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 1.50 | 1.65 | 1.58 | % | 0.03 | 0 | 0 | 0.40 | 0.80 | 0.15 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 56.00 | 0.80 | 0.90 | 0.85 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.21 | 0.64 | 0.22 | -0.06 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 57.00 | 0.35 | 0.45 | 0.40 | 0.47 | -0.10 | -17.55% | 0.01 | 10 | 19 | 0.20 | 0.40 | 0.23 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 58.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.20 | -54.06% | 0.00 | 29 | 18 | 0.19 | 0.22 | 0.16 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.25 | 0.09 | 0.09 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.03 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.03 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 51.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.01 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 52.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.02 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 53.00 | 0.05 | 0.15 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | -0.03 | 0.04 | -0.02 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 53.50 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | -0.05 | 0.06 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 54.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.31 | -0.10 | 0.09 | -0.04 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.26 | -0.20 | 0.15 | -0.05 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 56.00 | 0.45 | 0.60 | 0.53 | % | 0.01 | 0 | 0 | 0.25 | -0.36 | 0.22 | -0.06 | 7/25/2025 11:58:58 AM EST | |||
| 57.00 | 1.05 | 1.15 | 1.10 | % | 0.02 | 0 | 0 | 0.25 | -0.60 | 0.23 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 58.00 | 1.80 | 1.95 | 1.88 | % | 0.03 | 0 | 0 | 0.25 | -0.78 | 0.16 | -0.04 | 7/25/2025 11:58:58 AM EST | |||
| 59.00 | 2.10 | 3.30 | 2.70 | % | 0.05 | 0 | 0 | 0.53 | -0.91 | 0.09 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 60.00 | 3.00 | 4.20 | 3.60 | % | 0.06 | 0 | 0 | 0.59 | -0.97 | 0.03 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 61.00 | 4.00 | 5.20 | 4.60 | % | 0.08 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 62.00 | 5.00 | 6.50 | 5.75 | % | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 63.00 | 5.90 | 7.40 | 6.65 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 64.00 | 6.90 | 8.40 | 7.65 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 65.00 | 7.90 | 9.40 | 8.65 | % | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 66.00 | 8.90 | 10.40 | 9.65 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 67.00 | 10.00 | 11.40 | 10.70 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 68.00 | 10.40 | 12.80 | 11.60 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 69.00 | 11.40 | 13.80 | 12.60 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 70.00 | 12.40 | 14.80 | 13.60 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 71.00 | 13.40 | 15.80 | 14.60 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 72.00 | 14.40 | 16.80 | 15.60 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 73.00 | 15.40 | 17.80 | 16.60 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 74.00 | 16.40 | 18.80 | 17.60 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 17.40 | 19.80 | 18.60 | % | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 22.10 | 24.90 | 23.50 | % | 0.29 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 27.10 | 30.10 | 28.60 | % | 0.34 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |