Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $81.41 as of 3/3/2026 8:16:04 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 | 39.30 | 43.60 | 41.45 | % | 1.04 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 45.00 | 34.40 | 38.60 | 36.50 | % | 0.81 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 50.00 | 29.40 | 32.10 | 30.75 | % | 0.61 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 55.00 | 24.40 | 27.20 | 25.80 | % | 0.47 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 60.00 | 19.40 | 22.10 | 20.75 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 65.00 | 14.50 | 16.80 | 15.65 | 11.80 | 0.00 | 0.00% | 0.24 | 0 | 103 | 0.72 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 4:00:05 PM EST |
| 70.00 | 10.40 | 12.20 | 11.30 | 9.28 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.56 | 0.97 | 0.01 | -0.02 | 2/26/2026 | 3/3/2026 4:00:05 PM EST |
| 75.00 | 6.30 | 7.20 | 6.75 | 6.65 | +0.49 | +7.96% | 0.09 | 3 | 152 | 0.41 | 0.87 | 0.04 | -0.04 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 80.00 | 2.65 | 3.00 | 2.83 | 2.65 | +0.21 | +8.61% | 0.04 | 9 | 409 | 0.28 | 0.63 | 0.07 | -0.06 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 85.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 18 | 221 | 0.25 | 0.24 | 0.07 | -0.04 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.12 | % | 0.00 | 7 | 0 | 0.44 | 0.04 | 0.02 | -0.01 | 3/3/2026 | 3/3/2026 4:00:05 PM EST | |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/3/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 4:00:05 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.99 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 4:00:05 PM EST |
| 70.00 | 0.05 | 0.45 | 0.25 | 0.22 | -0.25 | -53.20% | 0.00 | 2 | 5,330 | 0.46 | -0.03 | 0.01 | -0.02 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 75.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.20 | -30.77% | 0.01 | 4 | 1,634 | 0.35 | -0.13 | 0.04 | -0.04 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 80.00 | 1.15 | 1.55 | 1.35 | 2.10 | -4.41 | -67.75% | 0.02 | 2 | 1 | 0.29 | -0.37 | 0.07 | -0.06 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 85.00 | 3.70 | 5.40 | 4.55 | 5.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.76 | 0.07 | -0.04 | 3/2/2026 | 3/3/2026 4:00:05 PM EST |
| 90.00 | 8.10 | 9.90 | 9.00 | % | 0.10 | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.01 | 3/3/2026 4:00:05 PM EST | |||
| 95.00 | 13.20 | 15.60 | 14.40 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 100.00 | 18.10 | 20.00 | 19.05 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 105.00 | 23.10 | 25.30 | 24.20 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST |