Options Chain for NEWS CORP NEW CL A (NWSA) - $28.40 as of 5/30/2025 7:05:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.20 | 15.40 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.50 | 9.60 | 12.90 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 7.60 | 10.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 22.50 | 5.10 | 7.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 2.80 | 5.40 | 3.54 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.99 | 0.01 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 248 | 0.23 | 0.13 | 0.16 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 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 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.01 | 0.01 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 1.75 | 2.50 | 1.71 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.87 | 0.16 | -0.01 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 6.30 | 7.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |