Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $82.14 as of 4/10/2026 6:35:43 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 | 49.90 | 52.50 | 51.20 | 53.70 | 0.00 | 0.00% | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:05 PM EST |
| 35.00 | 44.80 | 47.30 | 46.05 | % | 1.32 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 40.00 | 40.00 | 42.10 | 41.05 | % | 1.03 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 45.00 | 35.00 | 37.10 | 36.05 | % | 0.80 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 50.00 | 29.80 | 32.30 | 31.05 | % | 0.62 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 55.00 | 25.00 | 27.10 | 26.05 | % | 0.47 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 60.00 | 19.80 | 21.90 | 20.85 | % | 0.35 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 65.00 | 14.80 | 16.90 | 15.85 | 14.40 | 0.00 | 0.00% | 0.24 | 0 | 16 | 2.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 70.00 | 10.00 | 12.40 | 11.20 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 54 | 2.31 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 75.00 | 5.10 | 7.00 | 6.05 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 33 | 1.36 | 1.00 | 0.01 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 80.00 | 1.00 | 1.95 | 1.48 | 1.85 | +0.60 | +48.00% | 0.02 | 11 | 542 | 0.59 | 0.71 | 0.16 | -0.21 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.18 | +0.13 | +260.00% | 0.00 | 2 | 89 | 0.81 | 0.03 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 4.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 63 | 3.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 3.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.13 | +260.00% | 0.00 | 2 | 1,024 | 0.79 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 80.00 | 0.10 | 0.85 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 597 | 0.38 | -0.29 | 0.16 | -0.21 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 85.00 | 3.20 | 4.70 | 3.95 | 3.48 | +0.68 | +24.29% | 0.05 | 1 | 153 | 0.87 | -0.97 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 90.00 | 7.90 | 10.10 | 9.00 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.64 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 95.00 | 12.80 | 15.20 | 14.00 | 10.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:05 PM EST |
| 100.00 | 18.10 | 20.20 | 19.15 | 16.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:05 PM EST |
| 105.00 | 22.80 | 25.10 | 23.95 | % | 0.23 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 110.00 | 27.80 | 30.10 | 28.95 | % | 0.26 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST |