Options Chain for NEW YORK TIMES CO CL A (NYT) - $48.99 as of 3/28/2025 8:35:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 11.90 | 16.00 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 7.10 | 11.10 | % | 0 | 0 | 0.78 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 41.00 | 6.20 | 10.20 | % | 0 | 0 | 0.72 | 0.92 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 42.00 | 5.60 | 8.90 | % | 0 | 0 | 0.39 | 0.90 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 43.00 | 6.30 | 6.60 | % | 0 | 0 | 0.33 | 0.87 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 44.00 | 5.40 | 5.80 | % | 0 | 0 | 0.32 | 0.83 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 4.70 | 4.90 | % | 0 | 0 | 0.32 | 0.78 | 0.05 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 46.00 | 3.90 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 32 | 0.31 | 0.73 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 47.00 | 3.20 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 100 | 0.30 | 0.67 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 48.00 | 2.60 | 2.80 | % | 0 | 0 | 0.30 | 0.60 | 0.07 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 49.00 | 2.05 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.53 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 1.55 | 1.75 | 1.64 | -0.11 | -6.29% | 3 | 13 | 0.29 | 0.45 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 76 | 0.27 | 0.14 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.03 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.15 | 0.25 | % | 0 | 0 | 0.38 | -0.06 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 41.00 | 0.20 | 0.30 | % | 0 | 0 | 0.37 | -0.08 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 42.00 | 0.30 | 0.40 | % | 0 | 0 | 0.36 | -0.10 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 43.00 | 0.40 | 0.50 | 0.47 | % | 1 | 0 | 0.35 | -0.13 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 44.00 | 0.55 | 0.65 | % | 0 | 0 | 0.34 | -0.17 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 0.75 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 6,074 | 0.33 | -0.22 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 46.00 | 0.95 | 1.10 | 1.00 | +0.15 | +17.65% | 3 | 10 | 0.32 | -0.27 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 47.00 | 1.25 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 52 | 0.32 | -0.33 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 48.00 | 1.60 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 3,068 | 0.31 | -0.40 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 49.00 | 2.05 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 34 | 0.30 | -0.47 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 2.55 | 2.70 | 2.40 | 0.00 | 0.00% | 0 | 41 | 0.30 | -0.55 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 5.00 | 8.00 | % | 0 | 0 | 0.36 | -0.86 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 9.20 | 13.30 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 14.60 | 18.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 19.40 | 23.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |