Options Chain for FOX CORP CL A COM (FOXA) - $54.61 as of 5/30/2025 5:24:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.90 | 26.90 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 18.00 | 21.90 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 38.00 | 15.00 | 18.90 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 39.00 | 14.00 | 17.90 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 13.00 | 16.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 41.00 | 12.00 | 15.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 42.00 | 11.00 | 14.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 43.00 | 10.00 | 13.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 44.00 | 9.00 | 12.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 8.00 | 11.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 46.00 | 7.00 | 10.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 47.00 | 6.00 | 9.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 48.00 | 5.00 | 9.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 49.00 | 4.00 | 8.00 | 7.00 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 3.00 | 7.00 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.01 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 51.00 | 2.00 | 6.00 | 3.86 | % | 2 | 0 | 0.98 | 0.97 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 51.50 | 1.55 | 5.50 | 3.56 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.95 | 0.05 | -0.02 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 52.00 | 1.45 | 5.00 | % | 0 | 0 | 0.89 | 0.90 | 0.07 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 52.50 | 0.60 | 4.50 | % | 0 | 0 | 0.83 | 0.87 | 0.09 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 53.00 | 0.85 | 4.10 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.83 | 0.12 | -0.04 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 53.50 | 1.60 | 1.85 | % | 0 | 0 | 0.53 | 0.77 | 0.15 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 54.00 | 1.25 | 1.45 | 1.20 | % | 1 | 0 | 0.26 | 0.70 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 55.00 | 0.65 | 0.75 | 0.62 | 0.00 | 0.00% | 3 | 4 | 0.24 | 0.49 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 56.00 | 0.25 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.28 | 0.20 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 57.00 | 0.05 | 0.15 | 0.14 | +0.01 | +7.70% | 4 | 3 | 0.22 | 0.12 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 5 | 19 | 0.41 | 0.04 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 1.55 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 1.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 66.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 68.00 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 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 | 3.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 1.95 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.85 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.90 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.10 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 1.70 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.75 | 0.18 | 0.00 | 0.00% | 0 | 50 | 0.97 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.25 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.55 | 0.29 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.03 | 0.03 | -0.01 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 51.50 | 0.05 | 0.70 | 0.09 | % | 1 | 0 | 0.55 | -0.05 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 52.00 | 0.05 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 135 | 0.32 | -0.10 | 0.07 | -0.03 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 52.50 | 0.10 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.13 | 0.09 | -0.03 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 53.00 | 0.10 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.39 | -0.17 | 0.12 | -0.04 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 53.50 | 0.15 | 0.35 | % | 0 | 0 | 0.25 | -0.23 | 0.15 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 54.00 | 0.30 | 0.45 | 1.05 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.30 | 0.18 | -0.05 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.65 | 0.80 | 0.85 | +0.32 | +60.38% | 6 | 2 | 0.23 | -0.51 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 56.00 | 1.25 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 60 | 0.22 | -0.72 | 0.20 | -0.04 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 57.00 | 2.10 | 2.75 | % | 0 | 0 | 0.42 | -0.88 | 0.12 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 58.00 | 1.15 | 5.10 | % | 0 | 0 | 1.09 | -0.96 | 0.06 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 59.00 | 2.15 | 6.10 | % | 0 | 0 | 1.20 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 60.00 | 3.10 | 7.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 61.00 | 4.10 | 8.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 62.00 | 5.10 | 9.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 63.00 | 6.10 | 10.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 64.00 | 7.10 | 11.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 65.00 | 8.10 | 12.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 66.00 | 9.10 | 13.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 67.00 | 10.10 | 14.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 68.00 | 11.10 | 15.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 70.00 | 13.10 | 17.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |