Options Chain for NEWS CORP NEW CL B (NWS) - $31.50 as of 5/8/2026 7:57:50 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 | 14.30 | 18.10 | 16.20 | % | 1.08 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 17.50 | 12.00 | 15.60 | 13.80 | % | 0.79 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 20.00 | 9.50 | 13.10 | 11.30 | % | 0.57 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 22.50 | 7.00 | 10.60 | 8.80 | % | 0.39 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 25.00 | 4.50 | 8.20 | 6.35 | % | 0.25 | 0 | 0 | 2.82 | 0.98 | 0.01 | -0.01 | 5/8/2026 3:59:50 PM EST | |||
| 30.00 | 0.90 | 3.20 | 2.05 | 0.81 | -0.63 | -43.75% | 0.07 | 14 | 19 | 1.47 | 0.67 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.03 | 0.16 | 0.07 | -0.06 | 5/8/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.78 | 0.01 | 0.01 | -0.01 | 5/8/2026 3:59:50 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.01 | -0.02 | 0.01 | -0.01 | 5/8/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | 0.12 | -0.52 | -81.25% | 0.03 | 14 | 14 | 1.27 | -0.33 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 35.00 | 2.75 | 5.50 | 4.13 | % | 0.12 | 0 | 0 | 1.83 | -0.84 | 0.07 | -0.06 | 5/8/2026 3:59:50 PM EST | |||
| 40.00 | 7.80 | 10.50 | 9.15 | % | 0.23 | 0 | 0 | 2.57 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:50 PM EST |