Options Chain for NEWS CORP NEW CL A (NWSA) - $29.74 as of 7/4/2025 8:24:55 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 | 13.50 | 16.80 | 15.15 | % | 1.01 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 17.50 | 11.60 | 14.20 | 12.90 | % | 0.74 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 20.00 | 9.00 | 11.90 | 10.45 | % | 0.52 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 22.50 | 6.60 | 9.40 | 8.00 | % | 0.36 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 25.00 | 4.20 | 7.00 | 5.60 | % | 0.22 | 0 | 0 | 1.11 | 0.97 | 0.02 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 30.00 | 0.95 | 1.20 | 1.08 | 1.00 | +0.08 | +8.70% | 0.04 | 23 | 186 | 0.27 | 0.51 | 0.15 | -0.01 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.03 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 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 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.02 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 30.00 | 1.05 | 1.30 | 1.18 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.27 | -0.49 | 0.15 | -0.01 | 6/20/2025 | 7/3/2025 12:58:50 PM EST |
| 35.00 | 4.60 | 7.30 | 5.95 | % | 0.17 | 0 | 0 | 0.99 | -0.96 | 0.03 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 40.00 | 9.50 | 12.10 | 10.80 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST |