Options Chain for NEWS CORP NEW CL A (NWSA) - $25.56 as of 11/28/2025 4:02:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.70 | 12.80 | 10.75 | % | 0.72 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 17.50 | 7.60 | 9.00 | 8.30 | % | 0.47 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 20.00 | 5.00 | 6.50 | 5.75 | % | 0.29 | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 22.50 | 3.00 | 4.00 | 3.50 | % | 0.16 | 0 | 0 | 0.52 | 0.92 | 0.05 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 25.00 | 1.40 | 1.65 | 1.53 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 2,737 | 0.28 | 0.65 | 0.14 | -0.01 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.33 | 0.08 | 0.06 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:56 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | -0.01 | 0.01 | 0.00 | 5/15/2025 | 11/28/2025 12:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.57 | -0.08 | 0.05 | -0.01 | 11/20/2025 | 11/28/2025 12:59:56 PM EST |
| 25.00 | 0.50 | 0.75 | 0.63 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.27 | -0.35 | 0.14 | -0.01 | 11/20/2025 | 11/28/2025 12:59:56 PM EST |
| 30.00 | 3.80 | 5.00 | 4.40 | 4.97 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.59 | -0.92 | 0.06 | 0.00 | 11/20/2025 | 11/28/2025 12:59:56 PM EST |
| 35.00 | 8.60 | 10.10 | 9.35 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 40.00 | 13.20 | 15.60 | 14.40 | 11.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 11/28/2025 12:59:56 PM EST |
| 45.00 | 18.20 | 20.60 | 19.40 | % | 0.43 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST |