Options Chain for NEWS CORP NEW CL A (NWSA) - $28.55 as of 10/3/2025 3:13:13 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 | 12.30 | 15.50 | 13.90 | % | 0.93 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 17.50 | 10.10 | 13.10 | 11.60 | % | 0.66 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 20.00 | 7.70 | 10.60 | 9.15 | % | 0.46 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 22.50 | 5.70 | 8.20 | 6.95 | % | 0.31 | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 25.00 | 3.10 | 5.80 | 4.45 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.96 | 0.89 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 0.60 | 0.80 | 0.70 | 0.79 | +0.02 | +2.60% | 0.02 | 949 | 30 | 0.29 | 0.35 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.50 | 0.04 | 0.03 | 0.00 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.11 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 25.00 | 0.20 | 0.30 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.11 | 0.06 | -0.01 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 2.00 | 2.20 | 2.10 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.65 | 0.12 | -0.01 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 5.80 | 7.40 | 6.60 | % | 0.19 | 0 | 0 | 0.71 | -0.96 | 0.03 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 40.00 | 10.80 | 13.50 | 12.15 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST |