Options Chain for NEWS CORP NEW CL B (NWS) - $31.25 as of 10/8/2025 4:26:22 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 | 15.10 | 17.70 | 16.40 | % | 1.09 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 17.50 | 12.90 | 15.10 | 14.00 | % | 0.80 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 20.00 | 10.00 | 12.60 | 11.30 | % | 0.57 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 22.50 | 7.50 | 10.10 | 8.80 | % | 0.39 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 25.00 | 4.80 | 7.60 | 6.20 | 7.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.41 | 0.66 | 0.27 | -0.03 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 151 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 30.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.05 | -16.67% | 0.01 | 3 | 207 | 0.29 | -0.34 | 0.27 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 35.00 | 3.70 | 5.10 | 4.40 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:50 PM EST |
| 40.00 | 8.60 | 10.30 | 9.45 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 45.00 | 13.60 | 14.60 | 14.10 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 50.00 | 19.00 | 20.30 | 19.65 | % | 0.39 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |