Options Chain for NEW YORK TIMES CO CL A (NYT) - $52.85 as of 7/25/2025 1:03:37 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 | 20.50 | 24.70 | 22.60 | % | 0.75 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 35.00 | 16.70 | 19.10 | 17.90 | % | 0.51 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 40.00 | 11.80 | 14.20 | 13.00 | % | 0.33 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 45.00 | 7.30 | 8.80 | 8.05 | % | 0.18 | 0 | 0 | 0.81 | 0.97 | 0.02 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 50.00 | 3.20 | 3.50 | 3.35 | 3.58 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.33 | 0.76 | 0.07 | -0.04 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.30 | 0.31 | 0.09 | -0.03 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.43 | 0.04 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 11:58:55 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.03 | 0.02 | -0.01 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 50.00 | 0.60 | 0.70 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 617 | 0.34 | -0.24 | 0.07 | -0.04 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 2.90 | 3.10 | 3.00 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.33 | -0.69 | 0.09 | -0.03 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 6.50 | 8.00 | 7.25 | % | 0.12 | 0 | 0 | 0.56 | -0.96 | 0.02 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 65.00 | 11.00 | 13.40 | 12.20 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 70.00 | 16.00 | 18.40 | 17.20 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 75.00 | 20.40 | 24.50 | 22.45 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 80.00 | 25.40 | 29.50 | 27.45 | % | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |