Options Chain for NEW YORK TIMES CO CL A (NYT) - $71.01 as of 12/26/2025 3:25:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.30 | 32.40 | 30.35 | % | 0.76 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 45.00 | 23.30 | 27.50 | 25.40 | % | 0.56 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 50.00 | 18.60 | 22.30 | 20.45 | % | 0.41 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 55.00 | 14.00 | 17.60 | 15.80 | % | 0.29 | 0 | 0 | 0.79 | 0.98 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 60.00 | 9.60 | 12.20 | 10.90 | % | 0.18 | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 65.00 | 5.20 | 7.90 | 6.55 | % | 0.10 | 0 | 0 | 0.45 | 0.78 | 0.04 | -0.02 | 12/26/2025 3:59:48 PM EST | |||
| 70.00 | 1.75 | 4.30 | 3.03 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | 0.53 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 75.00 | 0.55 | 1.90 | 1.23 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.26 | 0.28 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.35 | 0.11 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 60.00 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.02 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 65.00 | 0.40 | 1.85 | 1.13 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.22 | 0.04 | -0.02 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 70.00 | 1.60 | 3.90 | 2.75 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.47 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 75.00 | 4.50 | 7.10 | 5.80 | % | 0.08 | 0 | 0 | 0.39 | -0.72 | 0.05 | -0.02 | 12/26/2025 3:59:48 PM EST | |||
| 80.00 | 8.80 | 10.80 | 9.80 | % | 0.12 | 0 | 0 | 0.38 | -0.89 | 0.03 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 85.00 | 13.00 | 15.80 | 14.40 | % | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 90.00 | 18.00 | 21.90 | 19.95 | % | 0.22 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 95.00 | 22.80 | 26.90 | 24.85 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 100.00 | 27.80 | 31.90 | 29.85 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST |