Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $77.26 as of 5/6/2026 3:05:26 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 | 39.70 | 42.90 | 41.30 | % | 1.03 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM EST | |||
| 45.00 | 34.50 | 38.00 | 36.25 | % | 0.81 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM EST | |||
| 50.00 | 29.50 | 33.10 | 31.30 | % | 0.63 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM EST | |||
| 55.00 | 24.50 | 28.00 | 26.25 | % | 0.48 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM EST | |||
| 60.00 | 19.60 | 23.00 | 21.30 | % | 0.36 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM EST | |||
| 65.00 | 15.40 | 17.90 | 16.65 | 19.35 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:14 AM EST |
| 70.00 | 10.50 | 13.00 | 11.75 | 14.32 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.31 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:58:14 AM EST |
| 72.50 | 8.10 | 10.50 | 9.30 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.04 | 5/6/2026 | 5/7/2026 9:58:14 AM EST |
| 75.00 | 5.60 | 7.60 | 6.60 | 8.62 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.95 | 0.96 | 0.02 | -0.08 | 5/6/2026 | 5/7/2026 9:58:14 AM EST |
| 77.50 | 3.10 | 5.90 | 4.50 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.82 | 0.91 | 0.03 | -0.13 | 5/5/2026 | 5/7/2026 9:58:14 AM EST |
| 80.00 | 1.80 | 2.25 | 2.03 | 3.48 | -2.42 | -41.02% | 0.03 | 2 | 656 | 0.25 | 0.78 | 0.06 | -0.17 | 5/7/2026 | 5/7/2026 9:58:14 AM EST |
| 82.50 | 0.65 | 1.20 | 0.93 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.36 | 0.61 | 0.09 | -0.16 | 5/6/2026 | 5/7/2026 9:58:14 AM EST |
| 85.00 | 0.15 | 0.45 | 0.30 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.31 | 0.39 | 0.09 | -0.14 | 5/6/2026 | 5/7/2026 9:58:14 AM EST |
| 87.50 | 0.00 | 0.80 | 0.40 | 0.15 | -0.73 | -82.96% | 0.00 | 26 | 309 | 0.34 | 0.19 | 0.07 | -0.09 | 5/7/2026 | 5/7/2026 9:58:14 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 644 | 0.36 | 0.07 | 0.03 | -0.04 | 5/7/2026 | 5/7/2026 9:58:14 AM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.79 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:14 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/7/2026 9:58:14 AM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM 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 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:14 AM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 9:58:14 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10,348 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:14 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,552 | 0.65 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:58:14 AM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,156 | 0.48 | -0.02 | 0.01 | -0.04 | 5/6/2026 | 5/7/2026 9:58:14 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.09 | +450.00% | 0.00 | 1 | 3,927 | 0.62 | -0.04 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 9:58:14 AM EST |
| 77.50 | 0.05 | 0.50 | 0.28 | 0.20 | -2.66 | -93.01% | 0.00 | 125 | 118 | 0.58 | -0.09 | 0.03 | -0.13 | 5/7/2026 | 5/7/2026 9:58:14 AM EST |
| 80.00 | 0.60 | 1.15 | 0.88 | 1.00 | +0.70 | +233.34% | 0.01 | 10,007 | 17,800 | 0.31 | -0.22 | 0.06 | -0.17 | 5/7/2026 | 5/7/2026 9:58:14 AM EST |
| 82.50 | 1.80 | 2.75 | 2.28 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.35 | -0.39 | 0.09 | -0.16 | 5/6/2026 | 5/7/2026 9:58:14 AM EST |
| 85.00 | 2.25 | 4.70 | 3.48 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 145 | 0.51 | -0.61 | 0.09 | -0.14 | 5/6/2026 | 5/7/2026 9:58:14 AM EST |
| 87.50 | 5.10 | 7.10 | 6.10 | % | 0.07 | 0 | 0 | 0.76 | -0.81 | 0.07 | -0.09 | 5/7/2026 9:58:14 AM EST | |||
| 90.00 | 7.10 | 9.60 | 8.35 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 135 | 0.75 | -0.93 | 0.03 | -0.04 | 4/7/2026 | 5/7/2026 9:58:14 AM EST |
| 95.00 | 12.10 | 15.40 | 13.75 | 9.13 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.97 | -0.99 | 0.00 | 0.00 | 4/7/2026 | 5/7/2026 9:58:14 AM EST |
| 100.00 | 17.10 | 20.40 | 18.75 | 17.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/7/2026 9:58:14 AM EST |
| 105.00 | 22.10 | 25.40 | 23.75 | 20.36 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/7/2026 9:58:14 AM EST |
| 110.00 | 27.10 | 30.30 | 28.70 | 25.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/7/2026 9:58:14 AM EST |
| 115.00 | 32.10 | 35.30 | 33.70 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM EST | |||
| 120.00 | 37.10 | 40.30 | 38.70 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:14 AM EST |