Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $67.28 as of 9/6/2026 9:53:41 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 | 15.90 | 18.60 | 17.25 | % | 0.34 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 55.00 | 11.10 | 13.40 | 12.25 | % | 0.22 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 60.00 | 6.10 | 8.70 | 7.40 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.79 | 0.98 | 0.01 | -0.02 | 8/26/2026 | 9/4/2026 3:59:54 PM EST |
| 62.50 | 3.80 | 6.40 | 5.10 | % | 0.08 | 0 | 0 | 0.64 | 0.94 | 0.03 | -0.03 | 9/4/2026 3:59:54 PM EST | |||
| 65.00 | 2.60 | 3.30 | 2.95 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.23 | 0.78 | 0.09 | -0.05 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 67.50 | 0.65 | 2.00 | 1.33 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 4,897 | 0.25 | 0.51 | 0.12 | -0.06 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 70.00 | 0.05 | 1.10 | 0.58 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.26 | 0.23 | 0.10 | -0.04 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 72.50 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4,958 | 0.33 | 0.07 | 0.04 | -0.02 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.57 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 9/4/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 82.50 | 0.00 | 1.35 | 0.68 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 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 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,862 | 0.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.48 | -0.02 | 0.01 | -0.02 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.03 | -0.03 | 9/4/2026 3:59:54 PM EST | |||
| 65.00 | 0.35 | 0.85 | 0.60 | 0.40 | -0.20 | -33.34% | 0.01 | 3 | 246 | 0.29 | -0.22 | 0.09 | -0.05 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 67.50 | 0.30 | 2.25 | 1.28 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.24 | -0.49 | 0.12 | -0.06 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 70.00 | 1.70 | 4.50 | 3.10 | 3.14 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.58 | -0.77 | 0.10 | -0.04 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 72.50 | 4.00 | 6.20 | 5.10 | % | 0.07 | 0 | 0 | 0.57 | -0.93 | 0.04 | -0.02 | 9/4/2026 3:59:54 PM EST | |||
| 75.00 | 6.70 | 9.00 | 7.85 | 9.24 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.77 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 9/4/2026 3:59:54 PM EST |
| 77.50 | 9.10 | 11.50 | 10.30 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 80.00 | 11.60 | 14.00 | 12.80 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 82.50 | 13.50 | 16.40 | 14.95 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 85.00 | 16.50 | 19.20 | 17.85 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 90.00 | 21.30 | 24.20 | 22.75 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 95.00 | 26.30 | 29.20 | 27.75 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST |