Options Chain for NEW YORK TIMES CO CL A (NYT) - $52.04 as of 7/29/2025 2:26:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.30 | 24.10 | 22.20 | % | 0.74 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 35.00 | 16.50 | 18.90 | 17.70 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 40.00 | 10.50 | 14.20 | 12.35 | % | 0.31 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 45.00 | 7.20 | 8.70 | 7.95 | % | 0.18 | 0 | 0 | 0.42 | 0.91 | 0.03 | -0.02 | 7/29/2025 2:59:00 PM EST | |||
| 50.00 | 3.30 | 3.50 | 3.40 | % | 0.07 | 0 | 0 | 0.27 | 0.67 | 0.07 | -0.02 | 7/29/2025 2:59:00 PM EST | |||
| 55.00 | 0.90 | 1.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.25 | 0.31 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.26 | 0.08 | 0.03 | -0.01 | 7/14/2025 | 7/29/2025 2:59:00 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 45.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.09 | 0.03 | -0.02 | 7/23/2025 | 7/29/2025 2:59:00 PM EST |
| 50.00 | 1.10 | 1.25 | 1.18 | 1.20 | +0.05 | +4.35% | 0.02 | 1 | 45 | 0.27 | -0.33 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 55.00 | 3.60 | 3.80 | 3.70 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.26 | -0.69 | 0.07 | -0.02 | 7/16/2025 | 7/29/2025 2:59:00 PM EST |
| 60.00 | 6.70 | 8.60 | 7.65 | % | 0.13 | 0 | 0 | 0.37 | -0.92 | 0.03 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 65.00 | 11.10 | 15.10 | 13.10 | % | 0.20 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 70.00 | 16.10 | 20.10 | 18.10 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 75.00 | 21.10 | 25.10 | 23.10 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 80.00 | 26.10 | 30.10 | 28.10 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST |