Options Chain for NEWS CORP NEW CL B (NWS) - $32.68 as of 8/17/2026 8:21:47 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 | 16.10 | 19.80 | 17.95 | % | 1.20 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 17.50 | 13.60 | 17.30 | 15.45 | % | 0.88 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 20.00 | 11.10 | 14.80 | 12.95 | % | 0.65 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 22.50 | 8.60 | 12.30 | 10.45 | % | 0.46 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 25.00 | 6.10 | 9.70 | 7.90 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:46 PM EST |
| 30.00 | 1.80 | 4.40 | 3.10 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 194 | 2.22 | 0.94 | 0.07 | -0.04 | 8/13/2026 | 8/17/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.78 | 0.13 | 0.11 | -0.05 | 8/13/2026 | 8/17/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:46 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 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 7.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.57 | -0.06 | 0.07 | -0.04 | 8/17/2026 3:59:46 PM EST | |||
| 35.00 | 1.10 | 3.30 | 2.20 | 2.45 | % | 0.06 | 4 | 0 | 1.34 | -0.87 | 0.11 | -0.05 | 8/17/2026 | 8/17/2026 3:59:46 PM EST | |
| 40.00 | 5.70 | 8.50 | 7.10 | 8.97 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:46 PM EST |