Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $75.50 as of 2/24/2026 6:56:09 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 | 43.70 | 47.90 | 45.80 | % | 1.53 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 35.00 | 38.80 | 42.90 | 40.85 | % | 1.17 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 40.00 | 33.80 | 37.80 | 35.80 | % | 0.89 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 45.00 | 28.80 | 32.80 | 30.80 | % | 0.68 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 50.00 | 23.80 | 28.00 | 25.90 | 15.06 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/24/2026 3:59:58 PM EST |
| 55.00 | 19.10 | 21.40 | 20.25 | 10.38 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 2/24/2026 3:59:58 PM EST |
| 60.00 | 14.80 | 16.60 | 15.70 | 15.00 | 0.00 | 0.00% | 0.26 | 0 | 39 | 0.54 | 0.96 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 65.00 | 10.10 | 11.80 | 10.95 | 11.37 | +0.50 | +4.60% | 0.17 | 1 | 162 | 0.43 | 0.89 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 70.00 | 6.40 | 7.30 | 6.85 | 6.53 | +0.13 | +2.04% | 0.10 | 1 | 175 | 0.29 | 0.76 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 75.00 | 3.30 | 3.80 | 3.55 | 2.60 | -0.62 | -19.26% | 0.05 | 3 | 75 | 0.28 | 0.56 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 80.00 | 1.20 | 1.55 | 1.38 | 1.38 | +0.08 | +6.16% | 0.02 | 9 | 1,264 | 0.26 | 0.30 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 85.00 | 0.30 | 0.60 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.26 | 0.14 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.39 | 0.05 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/24/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/24/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:58 PM EST |
| 60.00 | 0.10 | 0.75 | 0.43 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | -0.04 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 65.00 | 0.30 | 0.60 | 0.45 | 0.57 | +0.02 | +3.64% | 0.01 | 4 | 75 | 0.34 | -0.11 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 70.00 | 0.95 | 1.45 | 1.20 | 1.40 | +0.13 | +10.24% | 0.02 | 3 | 22 | 0.30 | -0.24 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 75.00 | 2.30 | 3.10 | 2.70 | 2.80 | +0.20 | +7.70% | 0.04 | 4 | 63 | 0.27 | -0.44 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 80.00 | 5.20 | 5.90 | 5.55 | % | 0.07 | 0 | 0 | 0.26 | -0.70 | 0.05 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 85.00 | 9.20 | 10.90 | 10.05 | % | 0.12 | 0 | 0 | 0.42 | -0.86 | 0.03 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 90.00 | 13.10 | 16.40 | 14.75 | % | 0.16 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 95.00 | 17.40 | 21.40 | 19.40 | % | 0.20 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 100.00 | 22.40 | 26.40 | 24.40 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 105.00 | 27.40 | 31.40 | 29.40 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 110.00 | 32.40 | 36.40 | 34.40 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST |