Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $73.85 as of 7/3/2026 7:10:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.80 | 24.70 | 23.25 | % | 0.47 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 55.00 | 16.90 | 19.70 | 18.30 | % | 0.33 | 0 | 0 | 0.75 | 1.00 | 0.01 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 60.00 | 12.20 | 14.80 | 13.50 | % | 0.23 | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 65.00 | 8.50 | 10.40 | 9.45 | % | 0.15 | 0 | 0 | 0.51 | 0.82 | 0.03 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 67.50 | 5.80 | 8.50 | 7.15 | % | 0.11 | 0 | 0 | 0.49 | 0.75 | 0.03 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 4.00 | 7.40 | 5.70 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.34 | 0.66 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 72.50 | 3.00 | 5.30 | 4.15 | 3.59 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.34 | 0.56 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 75.00 | 1.85 | 4.00 | 2.93 | 3.06 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.34 | 0.46 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 77.50 | 1.75 | 3.50 | 2.63 | 2.05 | +0.60 | +41.38% | 0.03 | 2 | 13 | 0.39 | 0.36 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 1.15 | 1.90 | 1.53 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.35 | 0.28 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 82.50 | 0.10 | 1.55 | 0.83 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.03 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.02 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 60.00 | 0.35 | 1.10 | 0.73 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.47 | -0.07 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 65.00 | 0.80 | 2.00 | 1.40 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.42 | -0.18 | 0.03 | -0.02 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 67.50 | 0.70 | 3.50 | 2.10 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.42 | -0.25 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 70.00 | 0.80 | 3.60 | 2.20 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.34 | -0.34 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 72.50 | 1.75 | 4.90 | 3.33 | 3.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.44 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 75.00 | 3.20 | 6.00 | 4.60 | 6.37 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | -0.54 | 0.04 | -0.04 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 77.50 | 4.50 | 8.00 | 6.25 | % | 0.08 | 0 | 0 | 0.33 | -0.64 | 0.04 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 80.00 | 6.60 | 9.10 | 7.85 | % | 0.10 | 0 | 0 | 0.49 | -0.72 | 0.03 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 82.50 | 9.20 | 11.10 | 10.15 | % | 0.12 | 0 | 0 | 0.49 | -0.80 | 0.03 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 11.10 | 13.30 | 12.20 | % | 0.14 | 0 | 0 | 0.52 | -0.86 | 0.02 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 15.90 | 18.50 | 17.20 | % | 0.19 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 19.70 | 23.40 | 21.55 | % | 0.23 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 24.50 | 28.40 | 26.45 | % | 0.26 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 29.50 | 33.40 | 31.45 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 34.50 | 38.40 | 36.45 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |