Options Chain for NEWS CORP NEW CL B (NWS) - $32.08 as of 5/5/2025 8:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.30 | 19.30 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 13.10 | 16.70 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 10.10 | 14.20 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 8.40 | 11.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 6.30 | 9.20 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 2.10 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.77 | 0.09 | -0.05 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 1.25 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.21 | 0.09 | -0.04 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 1.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.02 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.27 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.35 | 0.65 | 0.48 | +0.02 | +4.35% | 1 | 45 | 0.60 | -0.23 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 2.15 | 4.20 | % | 0 | 0 | 0.57 | -0.79 | 0.09 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 7.20 | 9.70 | % | 0 | 0 | 2.05 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 12.50 | 14.80 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |