Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $76.21 as of 6/2/2026 11:37:55 AM 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 | 33.30 | 37.10 | 35.20 | % | 0.88 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 AM EST | |||
| 45.00 | 29.30 | 32.30 | 30.80 | % | 0.68 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 AM EST | |||
| 50.00 | 24.60 | 27.30 | 25.95 | % | 0.52 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 AM EST | |||
| 55.00 | 19.60 | 22.40 | 21.00 | % | 0.38 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:58:36 AM EST | |||
| 60.00 | 15.10 | 17.50 | 16.30 | % | 0.27 | 0 | 2 | 0.55 | 0.95 | 0.01 | -0.02 | 6/2/2026 10:58:36 AM EST | |||
| 65.00 | 10.40 | 12.50 | 11.45 | 16.78 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.47 | 0.87 | 0.02 | -0.03 | 4/21/2026 | 6/2/2026 10:58:36 AM EST |
| 70.00 | 6.10 | 7.20 | 6.65 | 15.35 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.32 | 0.74 | 0.04 | -0.04 | 3/30/2026 | 6/2/2026 10:58:36 AM EST |
| 72.50 | 4.20 | 5.40 | 4.80 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.30 | 0.65 | 0.04 | -0.04 | 5/28/2026 | 6/2/2026 10:58:36 AM EST |
| 75.00 | 3.10 | 3.80 | 3.45 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 262 | 0.31 | 0.53 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 10:58:36 AM EST |
| 77.50 | 1.20 | 2.50 | 1.85 | 2.24 | -0.16 | -6.67% | 0.02 | 2 | 24 | 0.30 | 0.40 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:58:36 AM EST |
| 80.00 | 1.20 | 1.65 | 1.43 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 862 | 0.30 | 0.29 | 0.04 | -0.03 | 5/29/2026 | 6/2/2026 10:58:36 AM EST |
| 82.50 | 0.70 | 1.10 | 0.90 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.21 | 0.04 | -0.03 | 5/19/2026 | 6/2/2026 10:58:36 AM EST |
| 85.00 | 0.30 | 0.75 | 0.53 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.30 | 0.16 | 0.03 | -0.03 | 5/22/2026 | 6/2/2026 10:58:36 AM EST |
| 87.50 | 0.20 | 1.05 | 0.63 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.02 | -0.02 | 6/2/2026 10:58:36 AM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.45 | 0.07 | 0.02 | -0.01 | 5/14/2026 | 6/2/2026 10:58:36 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.52 | 0.03 | 0.01 | -0.01 | 5/6/2026 | 6/2/2026 10:58:36 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.60 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:58:36 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/2/2026 10:58:36 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 AM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 AM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 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 | 0.95 | 0.48 | % | 0.01 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 AM EST | |||
| 50.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 AM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 4 | 0.71 | -0.01 | 0.00 | -0.01 | 6/2/2026 10:58:36 AM EST | |||
| 60.00 | 0.10 | 0.80 | 0.45 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.45 | -0.05 | 0.01 | -0.02 | 5/18/2026 | 6/2/2026 10:58:36 AM EST |
| 65.00 | 0.45 | 0.85 | 0.65 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.38 | -0.13 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 10:58:36 AM EST |
| 70.00 | 1.20 | 1.60 | 1.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1,548 | 0.33 | -0.26 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:36 AM EST |
| 72.50 | 1.70 | 2.40 | 2.05 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | -0.35 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:36 AM EST |
| 75.00 | 3.00 | 3.30 | 3.15 | 3.23 | 0.00 | 0.00% | 0.04 | 0 | 305 | 0.31 | -0.47 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 10:58:36 AM EST |
| 77.50 | 4.10 | 4.70 | 4.40 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 753 | 0.30 | -0.60 | 0.05 | -0.04 | 5/12/2026 | 6/2/2026 10:58:36 AM EST |
| 80.00 | 5.80 | 6.70 | 6.25 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 215 | 0.30 | -0.71 | 0.04 | -0.03 | 5/26/2026 | 6/2/2026 10:58:36 AM EST |
| 82.50 | 6.30 | 8.90 | 7.60 | % | 0.09 | 0 | 0 | 0.39 | -0.79 | 0.04 | -0.03 | 6/2/2026 10:58:36 AM EST | |||
| 85.00 | 8.30 | 10.80 | 9.55 | 10.35 | +1.35 | +15.00% | 0.11 | 5 | 77 | 0.37 | -0.84 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 10:58:36 AM EST |
| 87.50 | 10.70 | 13.10 | 11.90 | % | 0.14 | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.02 | 6/2/2026 10:58:36 AM EST | |||
| 90.00 | 13.10 | 15.80 | 14.45 | 13.60 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.39 | -0.93 | 0.02 | -0.01 | 5/13/2026 | 6/2/2026 10:58:36 AM EST |
| 95.00 | 17.90 | 21.80 | 19.85 | 11.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 4/1/2026 | 6/2/2026 10:58:36 AM EST |
| 100.00 | 22.90 | 26.40 | 24.65 | 18.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 4/15/2026 | 6/2/2026 10:58:36 AM EST |
| 105.00 | 28.10 | 31.90 | 30.00 | 22.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 10:58:36 AM EST |
| 110.00 | 33.10 | 36.90 | 35.00 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 AM EST | |||
| 115.00 | 38.30 | 41.90 | 40.10 | % | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 AM EST | |||
| 120.00 | 43.10 | 46.90 | 45.00 | % | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 AM EST |