Options Chain for NEWS CORP NEW CL A (NWSA) - $26.27 as of 12/23/2025 1:46:32 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 | 10.10 | 12.40 | 11.25 | % | 0.75 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 17.50 | 8.10 | 9.50 | 8.80 | % | 0.50 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 20.00 | 5.60 | 7.00 | 6.30 | % | 0.32 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 22.50 | 3.30 | 4.40 | 3.85 | % | 0.17 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 25.00 | 1.05 | 1.70 | 1.38 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 2,406 | 0.31 | 0.83 | 0.16 | -0.01 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.36 | 0.01 | 0.02 | 0.00 | 12/2/2025 | 12/23/2025 1:59:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:59:05 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/23/2025 1:59:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:05 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.24 | -0.17 | 0.16 | -0.01 | 12/9/2025 | 12/23/2025 1:59:05 PM EST |
| 30.00 | 3.20 | 4.30 | 3.75 | 4.97 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.70 | -0.99 | 0.02 | 0.00 | 11/20/2025 | 12/23/2025 1:59:05 PM EST |
| 35.00 | 6.90 | 10.50 | 8.70 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 40.00 | 12.60 | 14.90 | 13.75 | 11.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 12/23/2025 1:59:05 PM EST |
| 45.00 | 17.60 | 19.90 | 18.75 | % | 0.42 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST |