Options Chain for NEW YORK TIMES CO CL A (NYT) - $58.93 as of 9/12/2025 9:15:00 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 | 27.00 | 30.10 | 28.55 | % | 0.95 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 35.00 | 22.00 | 25.10 | 23.55 | % | 0.67 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 40.00 | 17.10 | 20.40 | 18.75 | % | 0.47 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 45.00 | 13.10 | 14.90 | 14.00 | % | 0.31 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 50.00 | 7.90 | 9.40 | 8.65 | 9.33 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 3.80 | 4.10 | 3.95 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.41 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 6 | 75 | 0.23 | 0.16 | 0.23 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,650 | 0.62 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 912 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 1.50 | 0.78 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.26 | -0.84 | 0.23 | -0.02 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 4.70 | 6.70 | 5.70 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 10.20 | 12.60 | 11.40 | % | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 75.00 | 15.20 | 17.60 | 16.40 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 80.00 | 20.00 | 23.20 | 21.60 | % | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |