Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $73.82 as of 6/9/2026 8:09:53 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 | 33.10 | 35.80 | 34.45 | % | 0.86 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 45.00 | 28.10 | 30.80 | 29.45 | % | 0.65 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 50.00 | 23.10 | 25.80 | 24.45 | % | 0.49 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 55.00 | 18.20 | 20.80 | 19.50 | 20.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:48 PM EST |
| 60.00 | 13.20 | 15.20 | 14.20 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 65.00 | 8.10 | 10.30 | 9.20 | % | 0.14 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.02 | 6/9/2026 3:59:48 PM EST | |||
| 70.00 | 3.20 | 5.90 | 4.55 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.78 | 0.84 | 0.06 | -0.08 | 5/19/2026 | 6/9/2026 3:59:48 PM EST |
| 72.50 | 1.95 | 2.55 | 2.25 | 3.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.66 | 0.09 | -0.10 | 6/3/2026 | 6/9/2026 3:59:48 PM EST |
| 75.00 | 0.85 | 1.35 | 1.10 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 4,023 | 0.34 | 0.39 | 0.11 | -0.09 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 77.50 | 0.25 | 0.50 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3,925 | 0.32 | 0.16 | 0.07 | -0.05 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.31 | -62.00% | 0.00 | 1 | 543 | 0.34 | 0.05 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.77 | 0.01 | 0.01 | -0.01 | 6/1/2026 | 6/9/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 1.65 | 0.83 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.34 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.66 | -0.01 | 0.01 | -0.02 | 5/21/2026 | 6/9/2026 3:59:48 PM EST |
| 70.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.33 | -0.16 | 0.06 | -0.08 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 72.50 | 0.50 | 1.15 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.31 | -0.34 | 0.09 | -0.10 | 6/5/2026 | 6/9/2026 3:59:48 PM EST |
| 75.00 | 1.70 | 2.45 | 2.08 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 133 | 0.31 | -0.61 | 0.11 | -0.09 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 77.50 | 3.20 | 4.30 | 3.75 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.44 | -0.84 | 0.07 | -0.05 | 6/2/2026 | 6/9/2026 3:59:48 PM EST |
| 80.00 | 4.70 | 6.70 | 5.70 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.56 | -0.95 | 0.03 | -0.02 | 5/13/2026 | 6/9/2026 3:59:48 PM EST |
| 82.50 | 6.90 | 9.40 | 8.15 | % | 0.10 | 0 | 0 | 0.76 | -0.99 | 0.01 | -0.01 | 6/9/2026 3:59:48 PM EST | |||
| 85.00 | 10.00 | 12.00 | 11.00 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.92 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:48 PM EST |
| 87.50 | 12.50 | 14.50 | 13.50 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 90.00 | 14.30 | 16.80 | 15.55 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 95.00 | 19.30 | 21.80 | 20.55 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 100.00 | 24.30 | 27.00 | 25.65 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 105.00 | 29.30 | 31.80 | 30.55 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 110.00 | 34.30 | 36.80 | 35.55 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 115.00 | 39.30 | 42.00 | 40.65 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 120.00 | 44.30 | 47.10 | 45.70 | % | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST |