Options Chain for NEW YORK TIMES CO CL A (NYT) - $52.27 as of 5/5/2025 8:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.80 | 19.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 10.70 | 14.00 | % | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 41.00 | 11.30 | 12.20 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 42.00 | 8.80 | 12.50 | % | 0 | 0 | 0.93 | 0.93 | 0.02 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 43.00 | 9.10 | 11.90 | % | 0 | 0 | 0.89 | 0.90 | 0.02 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 44.00 | 8.10 | 10.90 | % | 0 | 0 | 0.83 | 0.90 | 0.02 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 45.00 | 7.40 | 8.30 | % | 0 | 0 | 0.46 | 0.87 | 0.03 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 46.00 | 5.20 | 9.10 | % | 0 | 0 | 0.75 | 0.84 | 0.03 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 47.00 | 4.60 | 7.50 | % | 0 | 0 | 0.59 | 0.81 | 0.04 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 48.00 | 3.30 | 6.80 | % | 0 | 0 | 0.63 | 0.78 | 0.04 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 49.00 | 4.40 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 75 | 0.32 | 0.74 | 0.05 | -0.03 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 3.60 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 30 | 0.31 | 0.69 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 1.00 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 81 | 0.28 | 0.33 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.11 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 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 | 0.94 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 41.00 | 0.05 | 1.95 | % | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 42.00 | 0.05 | 1.10 | % | 0 | 0 | 0.51 | -0.07 | 0.02 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 43.00 | 0.15 | 0.45 | % | 0 | 0 | 0.42 | -0.10 | 0.02 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 44.00 | 0.25 | 0.85 | % | 0 | 0 | 0.45 | -0.10 | 0.02 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 45.00 | 0.30 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.13 | 0.03 | -0.02 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 46.00 | 0.35 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.16 | 0.03 | -0.03 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 47.00 | 0.20 | 0.70 | % | 0 | 0 | 0.35 | -0.19 | 0.04 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 48.00 | 0.60 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.22 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 49.00 | 0.85 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.26 | 0.05 | -0.03 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 1.10 | 1.30 | 1.20 | -0.54 | -31.04% | 9 | 19 | 0.31 | -0.31 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 3.50 | 3.80 | % | 0 | 0 | 0.28 | -0.67 | 0.07 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 6.40 | 9.90 | % | 0 | 0 | 0.66 | -0.89 | 0.03 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 10.70 | 13.10 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 15.80 | 19.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |