Options Chain for NEW YORK TIMES CO CL A (NYT) - $55.60 as of 10/3/2025 3:13:15 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 | 23.70 | 27.80 | 25.75 | % | 0.86 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 35.00 | 18.70 | 22.70 | 20.70 | % | 0.59 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 40.00 | 14.30 | 17.60 | 15.95 | % | 0.40 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 45.00 | 9.40 | 13.10 | 11.25 | 8.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.88 | 0.97 | 0.01 | -0.01 | 7/29/2025 | 10/3/2025 3:59:49 PM EST |
| 50.00 | 5.40 | 6.60 | 6.00 | 9.20 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.38 | 0.82 | 0.04 | -0.02 | 9/3/2025 | 10/3/2025 3:59:49 PM EST |
| 55.00 | 2.75 | 2.95 | 2.85 | 2.83 | +0.18 | +6.80% | 0.05 | 2 | 220 | 0.31 | 0.56 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 60.00 | 0.75 | 0.95 | 0.85 | 0.95 | +0.20 | +26.67% | 0.01 | 2 | 372 | 0.29 | 0.25 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.28 | 0.07 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.87 | -0.03 | 0.01 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 50.00 | 0.55 | 0.75 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.33 | -0.18 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 55.00 | 1.95 | 2.25 | 2.10 | 2.05 | +0.15 | +7.90% | 0.04 | 3 | 72 | 0.30 | -0.44 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 60.00 | 5.00 | 5.30 | 5.15 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 207 | 0.29 | -0.75 | 0.06 | -0.02 | 9/29/2025 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 7.60 | 11.20 | 9.40 | % | 0.14 | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 70.00 | 12.40 | 16.40 | 14.40 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 75.00 | 17.40 | 21.40 | 19.40 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 80.00 | 22.40 | 26.40 | 24.40 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 85.00 | 27.40 | 31.40 | 29.40 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST |