Options Chain for NEWS CORP NEW CL A (NWSA) - $29.30 as of 9/5/2025 3:26:07 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 | 13.30 | 16.30 | 14.80 | % | 0.99 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 17.50 | 10.80 | 13.90 | 12.35 | % | 0.71 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 20.00 | 8.70 | 11.40 | 10.05 | % | 0.50 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 22.50 | 6.30 | 8.10 | 7.20 | % | 0.32 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 25.00 | 4.00 | 5.30 | 4.65 | % | 0.19 | 0 | 0 | 0.67 | 0.98 | 0.01 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.50 | 0.65 | 0.58 | 0.59 | +0.12 | +25.54% | 0.02 | 1 | 875 | 0.20 | 0.42 | 0.20 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.61 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 9/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/5/2025 3:59:55 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 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/5/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 283 | 0.43 | -0.02 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 30.00 | 1.00 | 1.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 507 | 0.20 | -0.58 | 0.20 | -0.01 | 8/28/2025 | 9/5/2025 3:59:55 PM EST |
| 35.00 | 4.90 | 6.30 | 5.60 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.63 | -0.99 | 0.01 | 0.00 | 9/3/2025 | 9/5/2025 3:59:55 PM EST |
| 40.00 | 10.00 | 11.00 | 10.50 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 45.00 | 15.20 | 16.30 | 15.75 | % | 0.35 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST |