Options Chain for NEWS CORP NEW CL A (NWSA) - $24.32 as of 2/27/2026 6:46:45 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 | 8.30 | 10.10 | 9.20 | % | 0.61 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 17.50 | 5.90 | 7.70 | 6.80 | % | 0.39 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 20.00 | 3.80 | 4.90 | 4.35 | 2.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.65 | 0.96 | 0.03 | 0.00 | 2/12/2026 | 2/27/2026 4:00:04 PM EST |
| 22.50 | 1.85 | 2.45 | 2.15 | 2.12 | +0.52 | +32.50% | 0.10 | 1 | 10 | 0.27 | 0.77 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 25.00 | 0.65 | 0.85 | 0.75 | 0.70 | 0.00 | 0.00% | 0.03 | 4 | 359 | 0.29 | 0.42 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,633 | 0.44 | 0.03 | 0.03 | 0.00 | 2/24/2026 | 2/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 2/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 2/27/2026 4:00:04 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 | 1.44 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | -0.04 | 0.03 | 0.00 | 2/23/2026 | 2/27/2026 4:00:04 PM EST |
| 22.50 | 0.30 | 0.50 | 0.40 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.31 | -0.23 | 0.11 | -0.01 | 2/23/2026 | 2/27/2026 4:00:04 PM EST |
| 25.00 | 1.30 | 1.55 | 1.43 | 1.42 | -1.33 | -48.37% | 0.06 | 1 | 23 | 0.29 | -0.58 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 4:00:04 PM EST |
| 30.00 | 5.20 | 6.60 | 5.90 | 6.75 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.75 | -0.97 | 0.03 | 0.00 | 2/6/2026 | 2/27/2026 4:00:04 PM EST |
| 35.00 | 9.90 | 11.90 | 10.90 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 40.00 | 14.70 | 17.10 | 15.90 | % | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:04 PM EST | |||
| 45.00 | 19.70 | 22.00 | 20.85 | 18.54 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/27/2026 4:00:04 PM EST |