Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $79.32 as of 4/24/2026 6:59:21 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 | 38.90 | 42.70 | 40.80 | % | 1.02 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 45.00 | 34.00 | 37.80 | 35.90 | % | 0.80 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 50.00 | 29.50 | 31.70 | 30.60 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 55.00 | 24.60 | 26.80 | 25.70 | % | 0.47 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 60.00 | 19.90 | 21.90 | 20.90 | % | 0.35 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 65.00 | 15.50 | 17.20 | 16.35 | % | 0.25 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.03 | 4/24/2026 3:59:41 PM EST | |||
| 70.00 | 11.60 | 12.70 | 12.15 | % | 0.17 | 0 | 0 | 0.38 | 0.84 | 0.02 | -0.04 | 4/24/2026 3:59:41 PM EST | |||
| 72.50 | 9.30 | 10.70 | 10.00 | % | 0.14 | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.04 | 4/24/2026 3:59:41 PM EST | |||
| 75.00 | 7.90 | 8.60 | 8.25 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | 0.73 | 0.03 | -0.04 | 4/20/2026 | 4/24/2026 3:59:41 PM EST |
| 77.50 | 6.10 | 6.90 | 6.50 | % | 0.08 | 0 | 0 | 0.35 | 0.66 | 0.03 | -0.04 | 4/24/2026 3:59:41 PM EST | |||
| 80.00 | 4.50 | 5.30 | 4.90 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.34 | 0.57 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 82.50 | 3.20 | 4.10 | 3.65 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | 0.48 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 85.00 | 2.25 | 2.95 | 2.60 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.33 | 0.38 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 87.50 | 1.50 | 2.20 | 1.85 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | 0.30 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 90.00 | 0.95 | 1.60 | 1.28 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.23 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 95.00 | 0.40 | 0.95 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.13 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 3:59:41 PM EST |
| 100.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 60.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 65.00 | 0.35 | 1.15 | 0.75 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.01 | -0.03 | 4/24/2026 3:59:41 PM EST | |||
| 70.00 | 0.80 | 1.35 | 1.08 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.16 | 0.02 | -0.04 | 4/20/2026 | 4/24/2026 3:59:41 PM EST |
| 72.50 | 1.20 | 1.85 | 1.53 | 1.76 | % | 0.02 | 1 | 0 | 0.39 | -0.21 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:41 PM EST | |
| 75.00 | 1.75 | 2.45 | 2.10 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.38 | -0.27 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 77.50 | 2.40 | 3.30 | 2.85 | % | 0.04 | 0 | 0 | 0.36 | -0.34 | 0.03 | -0.04 | 4/24/2026 3:59:41 PM EST | |||
| 80.00 | 3.60 | 4.30 | 3.95 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.36 | -0.43 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 82.50 | 4.70 | 5.50 | 5.10 | % | 0.06 | 0 | 0 | 0.35 | -0.52 | 0.04 | -0.04 | 4/24/2026 3:59:41 PM EST | |||
| 85.00 | 6.10 | 7.00 | 6.55 | % | 0.08 | 0 | 0 | 0.34 | -0.62 | 0.04 | -0.04 | 4/24/2026 3:59:41 PM EST | |||
| 87.50 | 7.90 | 8.60 | 8.25 | % | 0.09 | 0 | 0 | 0.34 | -0.70 | 0.03 | -0.03 | 4/24/2026 3:59:41 PM EST | |||
| 90.00 | 9.60 | 11.40 | 10.50 | % | 0.12 | 0 | 0 | 0.35 | -0.77 | 0.03 | -0.03 | 4/24/2026 3:59:41 PM EST | |||
| 95.00 | 13.80 | 15.80 | 14.80 | % | 0.16 | 0 | 0 | 0.47 | -0.87 | 0.02 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 100.00 | 18.70 | 20.90 | 19.80 | % | 0.20 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 105.00 | 22.50 | 26.40 | 24.45 | % | 0.23 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 110.00 | 27.50 | 31.30 | 29.40 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 115.00 | 32.50 | 36.30 | 34.40 | % | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 120.00 | 37.50 | 41.30 | 39.40 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST |