Options Chain for NEWS CORP NEW CL A (NWSA) - $24.21 as of 2/6/2026 1:19:37 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 | 5.90 | 9.70 | 7.80 | % | 0.52 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 17.50 | 4.00 | 7.20 | 5.60 | % | 0.32 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 20.00 | 1.80 | 4.10 | 2.95 | % | 0.15 | 0 | 0 | 0.99 | 0.88 | 0.11 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 22.50 | 0.70 | 0.90 | 0.80 | 1.83 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | 0.49 | 0.18 | -0.01 | 2/5/2026 | 2/6/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.40 | -72.73% | 0.01 | 5 | 4 | 0.55 | 0.14 | 0.10 | -0.01 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 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 | 1.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 20.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.30 | -0.12 | 0.11 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 22.50 | 0.70 | 1.25 | 0.98 | 0.77 | +0.27 | +54.00% | 0.04 | 1 | 1 | 0.28 | -0.51 | 0.18 | -0.01 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 25.00 | 2.15 | 3.00 | 2.58 | 2.70 | +1.43 | +112.60% | 0.10 | 1 | 2 | 0.35 | -0.86 | 0.10 | -0.01 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 30.00 | 6.20 | 8.60 | 7.40 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST | |||
| 35.00 | 11.20 | 13.60 | 12.40 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:00 PM EST |