Options Chain for NEWS CORP NEW CL A (NWSA) - $26.52 as of 5/29/2026 2:56:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.20 | 15.90 | 14.05 | % | 1.12 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:50 PM EST | |||
| 15.00 | 10.20 | 13.40 | 11.80 | % | 0.79 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:50 PM EST | |||
| 17.50 | 8.30 | 9.60 | 8.95 | % | 0.51 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:50 PM EST | |||
| 20.00 | 5.80 | 7.20 | 6.50 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:50 PM EST | |||
| 22.50 | 3.50 | 4.50 | 4.00 | % | 0.18 | 0 | 0 | 0.84 | 0.98 | 0.02 | -0.01 | 5/29/2026 1:58:50 PM EST | |||
| 25.00 | 1.30 | 2.25 | 1.78 | 1.63 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.58 | 0.79 | 0.14 | -0.03 | 5/19/2026 | 5/29/2026 1:58:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.78 | 0.06 | 0.06 | -0.01 | 5/14/2026 | 5/29/2026 1:58:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | -0.02 | 0.02 | -0.01 | 5/29/2026 1:58:50 PM EST | |||
| 25.00 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.34 | -0.21 | 0.14 | -0.03 | 5/22/2026 | 5/29/2026 1:58:50 PM EST |
| 30.00 | 3.10 | 4.10 | 3.60 | % | 0.12 | 0 | 0 | 0.68 | -0.94 | 0.06 | -0.01 | 5/29/2026 1:58:50 PM EST | |||
| 35.00 | 8.00 | 9.30 | 8.65 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:50 PM EST |