Options Chain for NEW YORK TIMES CO CL A (NYT) - $56.50 as of 5/30/2025 5:45:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.20 | 24.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 15.20 | 19.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 41.00 | 14.20 | 18.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 42.00 | 13.30 | 17.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 43.00 | 12.30 | 16.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 44.00 | 11.30 | 15.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 10.30 | 14.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 46.00 | 9.40 | 13.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 47.00 | 8.60 | 12.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 48.00 | 7.30 | 11.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 49.00 | 6.30 | 10.10 | 4.20 | 0.00 | 0.00% | 0 | 75 | 0.96 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 6.40 | 8.70 | 5.55 | 0.00 | 0.00% | 0 | 32 | 0.79 | 0.99 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 55.00 | 2.10 | 2.70 | 2.51 | +0.39 | +18.40% | 5 | 189 | 0.14 | 0.79 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 60.00 | 0.10 | 0.35 | 0.10 | +0.05 | +100.00% | 1 | 35 | 0.19 | 0.17 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 42.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 44.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:48 PM EST |
| 46.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:48 PM EST |
| 47.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 48.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 218 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:48 PM EST |
| 49.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 147 | 0.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 98 | 0.44 | -0.01 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 55.00 | 0.25 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 144 | 0.20 | -0.21 | 0.10 | -0.02 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 60.00 | 1.10 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.83 | 0.09 | -0.02 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 65.00 | 6.10 | 9.90 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 70.00 | 11.10 | 14.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |