Options Chain for NEWS CORP NEW CL B (NWS) - $32.31 as of 6/19/2025 8:10:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.60 | 16.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 20.00 | 11.50 | 14.40 | 12.00 | 0.00 | 0.00% | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:55 PM EST |
| 22.50 | 9.00 | 11.90 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 25.00 | 6.50 | 9.40 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 30.00 | 1.60 | 4.40 | 3.05 | +1.15 | +60.53% | 5 | 17 | 3.34 | 0.80 | 0.09 | -0.20 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | -0.55 | -91.67% | 20 | 4 | 1.02 | 0.19 | 0.10 | -0.20 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 3.82 | 0.01 | 0.01 | -0.01 | 6/18/2025 3:28:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 22.50 | 0.00 | 1.05 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.10 | -0.20 | 0.09 | -0.20 | 5/12/2025 | 6/18/2025 3:28:55 PM EST |
| 35.00 | 2.00 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 1 | 3.19 | -0.81 | 0.10 | -0.20 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 40.00 | 7.20 | 8.10 | % | 0 | 0 | 2.34 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:28:55 PM EST | |||
| 45.00 | 11.90 | 13.50 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST |