Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $82.14 as of 4/10/2026 6:35:43 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 | 47.20 | 49.60 | 48.40 | 53.70 | 0.00 | 0.00% | 1.61 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 11:59:04 AM EST |
| 35.00 | 42.20 | 44.80 | 43.50 | % | 1.24 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 40.00 | 37.20 | 39.60 | 38.40 | % | 0.96 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 45.00 | 32.20 | 34.80 | 33.50 | % | 0.74 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 50.00 | 27.30 | 29.60 | 28.45 | % | 0.57 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 55.00 | 22.20 | 24.60 | 23.40 | % | 0.43 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 60.00 | 18.00 | 19.60 | 18.80 | % | 0.31 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 65.00 | 13.00 | 14.40 | 13.70 | 18.79 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.10 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 11:59:04 AM EST |
| 70.00 | 8.70 | 9.60 | 9.15 | 16.70 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.91 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 11:59:04 AM EST |
| 75.00 | 3.20 | 4.90 | 4.05 | 11.80 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.65 | 0.91 | 0.05 | -0.09 | 4/7/2026 | 4/13/2026 11:59:04 AM EST |
| 80.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.50 | -43.48% | 0.01 | 136 | 506 | 0.31 | 0.39 | 0.15 | -0.13 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 9 | 89 | 0.43 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 11:59:04 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 11:59:04 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 6 | 3.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 4 | 3.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 63 | 2.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 11:59:04 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 11:59:04 AM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.00 | 158 | 943 | 0.43 | -0.09 | 0.05 | -0.09 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 80.00 | 1.50 | 1.70 | 1.60 | 2.55 | +1.09 | +74.66% | 0.02 | 3 | 598 | 0.33 | -0.61 | 0.15 | -0.13 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 85.00 | 5.50 | 7.00 | 6.25 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.96 | -0.99 | 0.01 | -0.01 | 4/9/2026 | 4/13/2026 11:59:04 AM EST |
| 90.00 | 9.70 | 12.00 | 10.85 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 11:59:04 AM EST |
| 95.00 | 15.00 | 17.00 | 16.00 | 10.15 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.67 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:59:04 AM EST |
| 100.00 | 20.00 | 22.00 | 21.00 | 16.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 11:59:04 AM EST |
| 105.00 | 25.50 | 27.80 | 26.65 | % | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 110.00 | 30.40 | 32.50 | 31.45 | % | 0.29 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST |