Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $65.69 as of 8/24/2026 3:05:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.50 | 39.30 | 37.40 | 35.58 | 0.00 | 0.00% | 1.25 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:02 PM EST |
| 35.00 | 30.50 | 34.40 | 32.45 | % | 0.93 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 25.60 | 29.50 | 27.55 | % | 0.69 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 45.00 | 20.70 | 24.50 | 22.60 | % | 0.50 | 0 | 23 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 50.00 | 15.70 | 18.10 | 16.90 | % | 0.34 | 0 | 0 | 0.60 | 0.98 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 55.00 | 10.90 | 13.40 | 12.15 | 18.20 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.51 | 0.94 | 0.01 | -0.01 | 7/23/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 7.60 | 9.30 | 8.45 | 8.10 | +2.40 | +42.11% | 0.14 | 1 | 22 | 0.46 | 0.84 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 65.00 | 3.10 | 5.70 | 4.40 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.28 | 0.66 | 0.05 | -0.03 | 8/17/2026 | 8/24/2026 4:00:02 PM EST |
| 70.00 | 1.60 | 2.25 | 1.93 | 1.85 | +0.55 | +42.31% | 0.03 | 3 | 359 | 0.28 | 0.40 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 72.50 | 0.65 | 1.35 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.26 | 0.28 | 0.05 | -0.02 | 8/14/2026 | 8/24/2026 4:00:02 PM EST |
| 75.00 | 0.25 | 1.65 | 0.95 | 0.65 | +0.05 | +8.34% | 0.01 | 8 | 796 | 0.30 | 0.19 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.11 | 0.03 | -0.01 | 8/4/2026 | 8/24/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | 0.07 | 0.02 | -0.01 | 7/1/2026 | 8/24/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.04 | 0.01 | -0.01 | 5/5/2026 | 8/24/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.53 | 0.02 | 0.01 | 0.00 | 8/3/2026 | 8/24/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.61 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/24/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/24/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.65 | -0.02 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.40 | +0.03 | +8.11% | 0.01 | 1 | 18 | 0.48 | -0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 0.50 | 0.90 | 0.70 | 0.88 | -0.11 | -11.12% | 0.01 | 2 | 40 | 0.33 | -0.16 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 65.00 | 1.55 | 2.10 | 1.83 | 2.03 | -0.61 | -23.11% | 0.03 | 2 | 5,862 | 0.30 | -0.34 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 70.00 | 3.90 | 4.40 | 4.15 | 5.75 | 0.00 | 0.00% | 0.06 | 0 | 2,923 | 0.28 | -0.60 | 0.06 | -0.03 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 72.50 | 4.40 | 8.20 | 6.30 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.52 | -0.72 | 0.05 | -0.02 | 7/17/2026 | 8/24/2026 4:00:02 PM EST |
| 75.00 | 7.00 | 9.30 | 8.15 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.45 | -0.81 | 0.04 | -0.02 | 7/23/2026 | 8/24/2026 4:00:02 PM EST |
| 77.50 | 8.80 | 12.30 | 10.55 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.56 | -0.89 | 0.03 | -0.01 | 5/12/2026 | 8/24/2026 4:00:02 PM EST |
| 80.00 | 12.30 | 14.70 | 13.50 | 13.60 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.61 | -0.93 | 0.02 | -0.01 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 82.50 | 13.50 | 17.10 | 15.30 | % | 0.19 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 85.00 | 15.50 | 19.60 | 17.55 | 16.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 6/25/2026 | 8/24/2026 4:00:02 PM EST |
| 87.50 | 18.10 | 22.10 | 20.10 | % | 0.23 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 90.00 | 20.60 | 24.60 | 22.60 | 26.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:02 PM EST |
| 95.00 | 25.50 | 29.60 | 27.55 | 13.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 8/24/2026 4:00:02 PM EST |
| 100.00 | 30.60 | 34.60 | 32.60 | 18.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 8/24/2026 4:00:02 PM EST |
| 105.00 | 35.40 | 39.60 | 37.50 | 26.12 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 8/24/2026 4:00:02 PM EST |
| 110.00 | 40.50 | 44.60 | 42.55 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 115.00 | 45.60 | 49.60 | 47.60 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 120.00 | 50.40 | 54.60 | 52.50 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 125.00 | 55.50 | 59.60 | 57.55 | % | 0.46 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |