Options Chain for NEW YORK TIMES CO CL A (NYT) - $55.59 as of 6/13/2025 3:44:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.60 | 27.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 35.00 | 19.30 | 22.60 | 14.42 | 0.00 | 0.00% | 0 | 11 | 1.59 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 4:00:03 PM EST |
| 40.00 | 13.70 | 17.70 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 6/13/2025 4:00:03 PM EST |
| 45.00 | 10.10 | 11.30 | 5.70 | 0.00 | 0.00% | 0 | 48 | 0.61 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 6/13/2025 4:00:03 PM EST |
| 50.00 | 5.60 | 6.00 | 5.90 | 0.00 | 0.00% | 0 | 164 | 0.26 | 0.94 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 55.00 | 1.45 | 2.50 | 1.28 | 0.00 | 0.00% | 0 | 1,840 | 0.22 | 0.60 | 0.11 | -0.02 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 60.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 445 | 0.19 | 0.13 | 0.06 | -0.01 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 40 | 0.49 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 6/13/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 6/13/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 94 | 1.06 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/13/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 149 | 0.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 5 | 37 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 379 | 0.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 50.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,740 | 0.26 | -0.06 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 55.00 | 0.85 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 413 | 0.20 | -0.40 | 0.11 | -0.02 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 60.00 | 2.55 | 6.60 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.87 | 0.06 | -0.01 | 6/3/2025 | 6/13/2025 4:00:03 PM EST |
| 65.00 | 7.40 | 11.40 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 70.00 | 12.40 | 16.40 | 20.30 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 6/13/2025 4:00:03 PM EST |
| 75.00 | 17.40 | 21.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 22.40 | 26.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |