Options Chain for NEW YORK TIMES CO CL A (NYT) - $56.09 as of 10/29/2025 9:05:48 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 | 24.50 | 28.30 | 26.40 | % | 0.88 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 35.00 | 19.70 | 23.30 | 21.50 | % | 0.61 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 40.00 | 14.80 | 18.40 | 16.60 | % | 0.42 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 45.00 | 10.00 | 12.80 | 11.40 | 8.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 10/29/2025 4:00:05 PM EST |
| 50.00 | 5.00 | 8.00 | 6.50 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.74 | 0.89 | 0.03 | -0.03 | 10/16/2025 | 10/29/2025 4:00:05 PM EST |
| 55.00 | 1.85 | 3.90 | 2.88 | 3.78 | 0.00 | 0.00% | 0.05 | 0 | 210 | 0.38 | 0.62 | 0.07 | -0.05 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 60.00 | 0.45 | 1.90 | 1.18 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 395 | 0.44 | 0.25 | 0.07 | -0.04 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.36 | 0.05 | 0.02 | -0.01 | 10/7/2025 | 10/29/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/29/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 50.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.18 | -32.73% | 0.01 | 5 | 40 | 0.41 | -0.11 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 55.00 | 0.90 | 2.05 | 1.48 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.37 | -0.38 | 0.07 | -0.05 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 60.00 | 3.00 | 5.90 | 4.45 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 207 | 0.69 | -0.75 | 0.07 | -0.04 | 9/29/2025 | 10/29/2025 4:00:05 PM EST |
| 65.00 | 7.50 | 10.30 | 8.90 | % | 0.14 | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 70.00 | 12.50 | 15.30 | 13.90 | % | 0.20 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 75.00 | 16.70 | 20.40 | 18.55 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 80.00 | 21.70 | 25.40 | 23.55 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 85.00 | 26.70 | 30.40 | 28.55 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST |