Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $75.49 as of 2/20/2026 10:04:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.10 | 40.10 | 38.10 | % | 0.95 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 45.00 | 31.10 | 35.30 | 33.20 | % | 0.74 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 50.00 | 26.20 | 30.20 | 28.20 | % | 0.56 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 55.00 | 21.20 | 25.20 | 23.20 | % | 0.42 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 60.00 | 17.00 | 18.60 | 17.80 | % | 0.30 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:54 PM EST | |||
| 65.00 | 12.20 | 13.70 | 12.95 | 10.70 | 0.00 | 0.00% | 0.20 | 0 | 104 | 0.47 | 0.97 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 70.00 | 7.40 | 9.10 | 8.25 | 7.97 | +1.47 | +22.62% | 0.12 | 12 | 44 | 0.41 | 0.90 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 75.00 | 3.90 | 5.00 | 4.45 | 4.45 | +1.95 | +78.00% | 0.06 | 43 | 133 | 0.30 | 0.71 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 80.00 | 0.90 | 1.70 | 1.30 | 1.45 | +0.67 | +85.90% | 0.02 | 160 | 248 | 0.24 | 0.39 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 85.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 167 | 3 | 0.24 | 0.10 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.17 | -45.95% | 0.00 | 10 | 101 | 0.36 | -0.03 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 70.00 | 0.25 | 0.65 | 0.45 | 0.45 | -0.21 | -31.82% | 0.01 | 5,314 | 17 | 0.35 | -0.10 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 75.00 | 0.85 | 1.45 | 1.15 | 1.00 | -0.98 | -49.50% | 0.02 | 1,567 | 43 | 0.29 | -0.29 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 80.00 | 2.95 | 3.40 | 3.18 | 6.51 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.61 | 0.07 | -0.04 | 2/17/2026 | 2/20/2026 3:59:54 PM EST |
| 85.00 | 6.70 | 9.10 | 7.90 | % | 0.09 | 0 | 0 | 0.57 | -0.90 | 0.04 | -0.02 | 2/20/2026 3:59:54 PM EST | |||
| 90.00 | 10.80 | 13.20 | 12.00 | % | 0.13 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 95.00 | 14.80 | 19.00 | 16.90 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 100.00 | 19.90 | 24.00 | 21.95 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 105.00 | 24.90 | 29.00 | 26.95 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST |