Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $80.97 as of 3/20/2026 8:17:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.00 | 33.00 | 31.00 | % | 0.62 | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 55.00 | 25.20 | 27.70 | 26.45 | % | 0.48 | 0 | 0 | 0.95 | 0.98 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 60.00 | 20.60 | 22.80 | 21.70 | % | 0.36 | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 65.00 | 15.80 | 17.40 | 16.60 | % | 0.26 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.02 | 3/20/2026 3:59:55 PM EST | |||
| 70.00 | 11.40 | 13.20 | 12.30 | 12.18 | % | 0.18 | 1 | 0 | 0.46 | 0.83 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:55 PM EST | |
| 75.00 | 7.50 | 8.80 | 8.15 | 8.26 | +0.10 | +1.23% | 0.11 | 1 | 1 | 0.40 | 0.71 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 80.00 | 4.40 | 5.40 | 4.90 | 5.05 | % | 0.06 | 16 | 0 | 0.36 | 0.55 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:55 PM EST | |
| 85.00 | 2.20 | 3.00 | 2.60 | 2.70 | +0.05 | +1.89% | 0.03 | 1 | 2 | 0.34 | 0.37 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 90.00 | 1.00 | 1.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | 0.22 | 0.03 | -0.03 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 95.00 | 0.35 | 0.85 | 0.60 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.13 | 0.02 | -0.02 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 55.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 60.00 | 0.20 | 0.45 | 0.33 | 0.35 | % | 0.01 | 6 | 0 | 0.47 | -0.06 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST | |
| 65.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.03 | +4.48% | 0.01 | 492 | 10,100 | 0.45 | -0.10 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 70.00 | 0.95 | 1.55 | 1.25 | 1.06 | -0.01 | -0.94% | 0.02 | 11 | 21 | 0.41 | -0.17 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 75.00 | 1.85 | 2.40 | 2.13 | 2.40 | +0.44 | +22.45% | 0.03 | 46 | 3 | 0.36 | -0.29 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 80.00 | 3.70 | 4.30 | 4.00 | 4.05 | +0.45 | +12.50% | 0.05 | 616 | 10,171 | 0.35 | -0.45 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 85.00 | 5.80 | 7.20 | 6.50 | 5.92 | % | 0.08 | 3 | 0 | 0.31 | -0.63 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:55 PM EST | |
| 90.00 | 9.50 | 10.90 | 10.20 | 10.00 | % | 0.11 | 10 | 0 | 0.30 | -0.78 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:55 PM EST | |
| 95.00 | 13.60 | 15.40 | 14.50 | % | 0.15 | 0 | 0 | 0.45 | -0.87 | 0.02 | -0.02 | 3/20/2026 3:59:55 PM EST | |||
| 100.00 | 17.70 | 20.30 | 19.00 | % | 0.19 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 105.00 | 22.40 | 26.40 | 24.40 | % | 0.23 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 110.00 | 27.40 | 31.30 | 29.35 | % | 0.27 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 115.00 | 32.30 | 36.30 | 34.30 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 120.00 | 37.30 | 41.30 | 39.30 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST |