Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $76.71 as of 7/17/2026 12:05:17 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 | 23.60 | 27.80 | 25.70 | % | 0.51 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 7/17/2026 1:59:01 PM EST | |||
| 55.00 | 19.90 | 22.90 | 21.40 | % | 0.39 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.02 | 7/17/2026 1:59:01 PM EST | |||
| 60.00 | 15.30 | 18.00 | 16.65 | % | 0.28 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.03 | 7/17/2026 1:59:01 PM EST | |||
| 65.00 | 9.90 | 12.80 | 11.35 | % | 0.17 | 0 | 0 | 0.70 | 0.85 | 0.02 | -0.05 | 7/17/2026 1:59:01 PM EST | |||
| 67.50 | 8.50 | 10.60 | 9.55 | % | 0.14 | 0 | 0 | 0.47 | 0.81 | 0.03 | -0.05 | 7/17/2026 1:59:01 PM EST | |||
| 70.00 | 5.80 | 8.60 | 7.20 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.39 | 0.74 | 0.03 | -0.06 | 7/1/2026 | 7/17/2026 1:59:01 PM EST |
| 72.50 | 4.20 | 6.90 | 5.55 | 3.59 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.41 | 0.65 | 0.04 | -0.06 | 7/1/2026 | 7/17/2026 1:59:01 PM EST |
| 75.00 | 3.50 | 5.00 | 4.25 | 4.47 | 0.00 | 0.00% | 0.06 | 0 | 137 | 0.45 | 0.55 | 0.04 | -0.06 | 7/16/2026 | 7/17/2026 1:59:01 PM EST |
| 77.50 | 2.20 | 3.20 | 2.70 | 2.78 | -0.47 | -14.47% | 0.03 | 4,420 | 21 | 0.38 | 0.44 | 0.04 | -0.06 | 7/17/2026 | 7/17/2026 1:59:01 PM EST |
| 80.00 | 0.65 | 3.70 | 2.18 | 2.06 | -0.09 | -4.19% | 0.03 | 2 | 7 | 0.41 | 0.34 | 0.04 | -0.05 | 7/17/2026 | 7/17/2026 1:59:01 PM EST |
| 82.50 | 1.05 | 1.90 | 1.48 | 1.47 | -0.33 | -18.34% | 0.02 | 4,422 | 11 | 0.42 | 0.26 | 0.04 | -0.05 | 7/17/2026 | 7/17/2026 1:59:01 PM EST |
| 85.00 | 0.00 | 2.55 | 1.28 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.67 | 0.18 | 0.03 | -0.04 | 7/16/2026 | 7/17/2026 1:59:01 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.74 | 0.09 | 0.02 | -0.02 | 7/17/2026 1:59:01 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.04 | 0.01 | -0.01 | 7/17/2026 1:59:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.01 | 7/17/2026 1:59:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 7/17/2026 1:59:01 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:01 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 7/17/2026 1:59:01 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.16 | -0.02 | 0.00 | -0.02 | 7/7/2026 | 7/17/2026 1:59:01 PM EST |
| 60.00 | 0.00 | 2.65 | 1.33 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.99 | -0.05 | 0.01 | -0.03 | 7/16/2026 | 7/17/2026 1:59:01 PM EST |
| 65.00 | 0.20 | 1.90 | 1.05 | 0.95 | -0.05 | -5.00% | 0.02 | 2 | 7 | 0.49 | -0.15 | 0.02 | -0.05 | 7/17/2026 | 7/17/2026 1:59:01 PM EST |
| 67.50 | 1.00 | 1.95 | 1.48 | 1.10 | +0.05 | +4.77% | 0.02 | 1 | 1,524 | 0.50 | -0.19 | 0.03 | -0.05 | 7/17/2026 | 7/17/2026 1:59:01 PM EST |
| 70.00 | 1.25 | 1.90 | 1.58 | 0.60 | -0.49 | -44.96% | 0.02 | 10 | 52 | 0.41 | -0.26 | 0.03 | -0.06 | 7/17/2026 | 7/17/2026 1:59:01 PM EST |
| 72.50 | 1.20 | 3.40 | 2.30 | 2.96 | 0.00 | 0.00% | 0.03 | 0 | 752 | 0.40 | -0.35 | 0.04 | -0.06 | 7/15/2026 | 7/17/2026 1:59:01 PM EST |
| 75.00 | 2.85 | 4.10 | 3.48 | 3.78 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.41 | -0.45 | 0.04 | -0.06 | 7/10/2026 | 7/17/2026 1:59:01 PM EST |
| 77.50 | 3.60 | 5.80 | 4.70 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.56 | 0.04 | -0.06 | 7/13/2026 | 7/17/2026 1:59:01 PM EST |
| 80.00 | 5.20 | 8.10 | 6.65 | 6.75 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | -0.66 | 0.04 | -0.05 | 7/16/2026 | 7/17/2026 1:59:01 PM EST |
| 82.50 | 7.10 | 10.00 | 8.55 | % | 0.10 | 0 | 0 | 0.61 | -0.74 | 0.04 | -0.05 | 7/17/2026 1:59:01 PM EST | |||
| 85.00 | 9.10 | 11.80 | 10.45 | % | 0.12 | 0 | 0 | 0.61 | -0.82 | 0.03 | -0.04 | 7/17/2026 1:59:01 PM EST | |||
| 90.00 | 13.50 | 16.40 | 14.95 | % | 0.17 | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.02 | 7/17/2026 1:59:01 PM EST | |||
| 95.00 | 17.70 | 21.50 | 19.60 | % | 0.21 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 7/17/2026 1:59:01 PM EST | |||
| 100.00 | 22.70 | 26.80 | 24.75 | % | 0.25 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 7/17/2026 1:59:01 PM EST | |||
| 105.00 | 27.70 | 31.80 | 29.75 | % | 0.28 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/17/2026 1:59:01 PM EST | |||
| 110.00 | 32.70 | 36.80 | 34.75 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:01 PM EST |