Options Chain for NEW YORK TIMES CO CL A (NYT) - $70.52 as of 12/23/2025 1:46:32 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 | 38.80 | 42.70 | 40.75 | 26.00 | 0.00 | 0.00% | 1.36 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 33.80 | 37.70 | 35.75 | % | 1.02 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 40.00 | 28.80 | 32.70 | 30.75 | % | 0.77 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 45.00 | 24.40 | 27.50 | 25.95 | 11.68 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 19.40 | 22.00 | 20.70 | 14.47 | 0.00 | 0.00% | 0.41 | 0 | 17 | 1.25 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 14.50 | 17.10 | 15.80 | 9.75 | 0.00 | 0.00% | 0.29 | 0 | 73 | 1.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 10.20 | 11.90 | 11.05 | 10.60 | +2.83 | +36.43% | 0.18 | 1 | 371 | 0.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 5.70 | 6.20 | 5.95 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.25 | 0.94 | 0.03 | -0.01 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 1.70 | 1.90 | 1.80 | 1.85 | +0.10 | +5.72% | 0.03 | 10 | 117 | 0.19 | 0.59 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 0.10 | 0.35 | 0.23 | 0.30 | +0.09 | +42.86% | 0.00 | 3 | 25 | 0.21 | 0.12 | 0.06 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 0.10 | 0.35 | 0.23 | 0.05 | -0.25 | -83.34% | 0.00 | 2 | 35 | 0.26 | -0.06 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 0.80 | 1.20 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 7 | 35 | 0.19 | -0.41 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 3.20 | 6.00 | 4.60 | 5.22 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.88 | 0.06 | -0.01 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 80.00 | 7.50 | 11.40 | 9.45 | % | 0.12 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 85.00 | 13.10 | 15.50 | 14.30 | 25.88 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:58 PM EST |