Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $65.96 as of 8/20/2026 12:04:44 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 14.20 17.10 15.65 % 0.31 0 0 1.01 1.00 0.00 0.00 8/20/2026 3:59:49 PM EST
55.00 10.00 11.20 10.60 % 0.19 0 0 0.54 0.95 0.01 -0.02 8/20/2026 3:59:49 PM EST
60.00 5.00 7.60 6.30 4.80 0.00 0.00% 0.10 0 7 0.59 0.84 0.04 -0.03 8/13/2026 8/20/2026 3:59:49 PM EST
65.00 2.15 2.55 2.35 3.09 0.00 0.00% 0.04 0 53 0.28 0.56 0.08 -0.04 8/19/2026 8/20/2026 3:59:49 PM EST
67.50 1.05 1.40 1.23 1.15 -0.40 -25.81% 0.02 4,881 51 0.27 0.36 0.08 -0.04 8/20/2026 8/20/2026 3:59:49 PM EST
70.00 0.00 0.70 0.35 0.83 0.00 0.00% 0.01 0 19 0.29 0.21 0.06 -0.03 8/14/2026 8/20/2026 3:59:49 PM EST
72.50 0.20 0.50 0.35 0.20 -0.13 -39.40% 0.00 4,943 20 0.30 0.12 0.04 -0.02 8/20/2026 8/20/2026 3:59:49 PM EST
75.00 0.00 0.95 0.48 0.33 0.00 0.00% 0.01 0 108 0.51 0.05 0.02 -0.01 8/14/2026 8/20/2026 3:59:49 PM EST
77.50 0.00 0.75 0.38 4.50 0.00 0.00% 0.00 0 207 0.54 0.02 0.01 0.00 8/4/2026 8/20/2026 3:59:49 PM EST
80.00 0.00 0.20 0.10 0.07 0.00 0.00% 0.00 0 30 0.43 0.01 0.01 0.00 8/19/2026 8/20/2026 3:59:49 PM EST
82.50 0.00 2.15 1.08 1.90 0.00 0.00% 0.01 0 9 0.95 0.00 0.00 0.00 8/4/2026 8/20/2026 3:59:49 PM EST
85.00 0.00 0.75 0.38 % 0.00 0 0 0.72 0.00 0.00 0.00 8/20/2026 3:59:49 PM EST
90.00 0.00 2.15 1.08 % 0.01 0 0 1.15 0.00 0.00 0.00 8/20/2026 3:59:49 PM EST
95.00 0.00 2.15 1.08 % 0.01 0 0 1.26 0.00 0.00 0.00 8/20/2026 3:59:49 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 2.15 1.08 0.25 0.00 0.00% 0.02 0 8 1.17 0.00 0.00 0.00 8/3/2026 8/20/2026 3:59:49 PM EST
55.00 0.10 0.35 0.23 0.23 +0.03 +15.00% 0.00 4 18 0.42 -0.05 0.01 -0.02 8/20/2026 8/20/2026 3:59:49 PM EST
60.00 0.35 0.80 0.58 0.40 0.00 0.00% 0.01 0 376 0.34 -0.16 0.04 -0.03 8/19/2026 8/20/2026 3:59:49 PM EST
65.00 1.55 2.00 1.78 1.70 +0.05 +3.03% 0.03 39 202 0.27 -0.44 0.08 -0.04 8/20/2026 8/20/2026 3:59:49 PM EST
67.50 2.60 3.30 2.95 3.45 +0.87 +33.73% 0.04 1 4 0.24 -0.64 0.08 -0.04 8/20/2026 8/20/2026 3:59:49 PM EST
70.00 4.60 5.70 5.15 4.98 0.00 0.00% 0.07 0 3 0.27 -0.79 0.06 -0.03 8/18/2026 8/20/2026 3:59:49 PM EST
72.50 5.90 8.40 7.15 % 0.10 0 0 0.53 -0.88 0.04 -0.02 8/20/2026 3:59:49 PM EST
75.00 9.10 10.20 9.65 9.05 -0.25 -2.69% 0.13 2 123 0.49 -0.95 0.02 -0.01 8/20/2026 8/20/2026 3:59:49 PM EST
77.50 10.10 13.40 11.75 % 0.15 0 0 0.70 -0.98 0.01 0.00 8/20/2026 3:59:49 PM EST
80.00 12.60 15.90 14.25 % 0.18 0 0 0.78 -0.99 0.01 0.00 8/20/2026 3:59:49 PM EST
82.50 15.10 19.30 17.20 % 0.21 0 0 0.85 -1.00 0.00 0.00 8/20/2026 3:59:49 PM EST
85.00 17.60 21.70 19.65 % 0.23 0 0 1.07 -1.00 0.00 0.00 8/20/2026 3:59:49 PM EST
90.00 22.60 26.80 24.70 % 0.27 0 0 1.20 -1.00 0.00 0.00 8/20/2026 3:59:49 PM EST
95.00 27.60 31.80 29.70 % 0.31 0 0 1.32 -1.00 0.00 0.00 8/20/2026 3:59:49 PM EST