Options Chain for NEWS CORP NEW CL A (NWSA) - $26.33 as of 3/31/2025 4:46:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.70 | 12.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 17.50 | 9.20 | 9.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 20.00 | 6.80 | 7.40 | % | 0 | 0 | 0.69 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 22.50 | 4.30 | 5.00 | % | 0 | 0 | 0.52 | 0.95 | 0.03 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 2.30 | 2.75 | % | 0 | 0 | 0.31 | 0.78 | 0.09 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 0.25 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.21 | 0.09 | -0.01 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 0.56 | -0.05 | 0.03 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 0.40 | 0.55 | % | 0 | 0 | 0.35 | -0.22 | 0.09 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 3.00 | 3.40 | % | 0 | 0 | 0.33 | -0.79 | 0.09 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 7.70 | 8.50 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 12.80 | 13.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |