Options Chain for NEWS CORP NEW CL A (NWSA) - $27.00 as of 4/1/2025 9:15:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 14.20 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 17.50 | 8.90 | 11.70 | 11.72 | 0.00 | 0.00% | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 4/1/2025 3:59:53 PM EST |
| 20.00 | 6.60 | 9.20 | 8.90 | 0.00 | 0.00% | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 4/1/2025 3:59:53 PM EST |
| 22.50 | 4.20 | 6.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 25.00 | 1.50 | 3.90 | 2.39 | 0.00 | 0.00% | 0 | 49 | 1.25 | 0.89 | 0.10 | -0.01 | 3/21/2025 | 4/1/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,008 | 0.37 | 0.05 | 0.07 | -0.01 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 49 | 2,781 | 0.74 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 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 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 4/1/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 4/1/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 49 | 2,433 | 0.31 | -0.11 | 0.10 | -0.01 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 30.00 | 2.90 | 3.10 | 3.10 | -0.30 | -8.83% | 6 | 488 | 0.46 | -0.95 | 0.07 | -0.01 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 35.00 | 7.60 | 8.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 40.00 | 12.50 | 13.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST |