Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $71.28 as of 7/27/2026 5:52:31 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 | 22.20 | 24.60 | 23.40 | % | 0.47 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 17.40 | 19.80 | 18.60 | % | 0.34 | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 12.90 | 15.20 | 14.05 | % | 0.23 | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 8.70 | 11.10 | 9.90 | % | 0.15 | 0 | 0 | 0.46 | 0.78 | 0.02 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 67.50 | 6.80 | 9.20 | 8.00 | % | 0.12 | 0 | 0 | 0.44 | 0.72 | 0.03 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 5.00 | 7.50 | 6.25 | % | 0.09 | 0 | 0 | 0.42 | 0.64 | 0.03 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 72.50 | 3.40 | 6.10 | 4.75 | % | 0.07 | 0 | 0 | 0.40 | 0.55 | 0.04 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 75.00 | 2.75 | 3.80 | 3.28 | % | 0.04 | 0 | 0 | 0.37 | 0.46 | 0.04 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 77.50 | 1.10 | 3.90 | 2.50 | 3.64 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.38 | 0.37 | 0.04 | -0.04 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 0.40 | 3.60 | 2.00 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.38 | 0.29 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.62 | 0.21 | 0.03 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.65 | 0.15 | 0.02 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.01 | 7/27/2026 3:59:55 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 | 1.15 | 0.58 | 0.40 | % | 0.01 | 1 | 0 | 0.84 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 55.00 | 0.00 | 1.25 | 0.63 | 0.50 | % | 0.01 | 1 | 0 | 0.69 | -0.05 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.72 | -0.12 | 0.02 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 0.30 | 3.60 | 1.95 | % | 0.03 | 0 | 0 | 0.45 | -0.22 | 0.02 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 67.50 | 0.90 | 3.90 | 2.40 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | -0.28 | 0.03 | -0.05 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 1.70 | 4.40 | 3.05 | % | 0.04 | 0 | 0 | 0.41 | -0.36 | 0.03 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 72.50 | 2.70 | 5.60 | 4.15 | % | 0.06 | 0 | 0 | 0.40 | -0.45 | 0.04 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 75.00 | 4.00 | 6.70 | 5.35 | % | 0.07 | 0 | 0 | 0.38 | -0.54 | 0.04 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 77.50 | 5.60 | 8.20 | 6.90 | % | 0.09 | 0 | 0 | 0.37 | -0.63 | 0.04 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 80.00 | 7.50 | 9.90 | 8.70 | % | 0.11 | 0 | 0 | 0.50 | -0.71 | 0.03 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 82.50 | 9.80 | 12.20 | 11.00 | % | 0.13 | 0 | 0 | 0.51 | -0.79 | 0.03 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 85.00 | 11.70 | 14.00 | 12.85 | % | 0.15 | 0 | 0 | 0.49 | -0.85 | 0.02 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 90.00 | 16.00 | 18.50 | 17.25 | % | 0.19 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 21.00 | 23.40 | 22.20 | % | 0.23 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST |