Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $75.00 as of 5/29/2026 1:06:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.70 | 36.90 | 34.80 | % | 0.87 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 45.00 | 27.90 | 32.10 | 30.00 | % | 0.67 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 50.00 | 22.90 | 27.00 | 24.95 | % | 0.50 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 55.00 | 18.30 | 21.30 | 19.80 | % | 0.36 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 60.00 | 13.40 | 17.00 | 15.20 | % | 0.25 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 5/29/2026 1:58:59 PM EST | |||
| 65.00 | 9.30 | 11.60 | 10.45 | % | 0.16 | 0 | 0 | 0.82 | 0.94 | 0.02 | -0.04 | 5/29/2026 1:58:59 PM EST | |||
| 70.00 | 4.40 | 7.10 | 5.75 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.63 | 0.80 | 0.04 | -0.06 | 5/19/2026 | 5/29/2026 1:58:59 PM EST |
| 72.50 | 3.50 | 4.00 | 3.75 | 4.03 | -0.17 | -4.05% | 0.05 | 1 | 3 | 0.29 | 0.68 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 75.00 | 1.85 | 2.20 | 2.03 | 1.80 | -0.75 | -29.42% | 0.03 | 7 | 4,005 | 0.28 | 0.51 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 77.50 | 0.85 | 1.25 | 1.05 | 1.10 | -0.15 | -12.00% | 0.01 | 19 | 3,899 | 0.27 | 0.34 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 80.00 | 0.35 | 0.65 | 0.50 | 0.65 | +0.02 | +3.18% | 0.01 | 8 | 547 | 0.29 | 0.21 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 82.50 | 0.15 | 0.80 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.35 | 0.12 | 0.03 | -0.03 | 5/26/2026 | 5/29/2026 1:58:59 PM EST |
| 85.00 | 0.10 | 0.45 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.36 | 0.07 | 0.02 | -0.02 | 5/22/2026 | 5/29/2026 1:58:59 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 1:58:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.67 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:59 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:59 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 1:58:59 PM EST |
| 65.00 | 0.05 | 0.80 | 0.43 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.48 | -0.06 | 0.02 | -0.04 | 5/21/2026 | 5/29/2026 1:58:59 PM EST |
| 70.00 | 0.45 | 0.80 | 0.63 | 0.62 | -0.03 | -4.62% | 0.01 | 1 | 73 | 0.35 | -0.20 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 72.50 | 0.90 | 1.30 | 1.10 | 1.16 | -0.11 | -8.67% | 0.02 | 1 | 73 | 0.32 | -0.32 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 75.00 | 1.80 | 2.25 | 2.03 | 1.70 | -0.40 | -19.05% | 0.03 | 2 | 131 | 0.31 | -0.49 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 77.50 | 3.20 | 3.70 | 3.45 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.32 | -0.66 | 0.07 | -0.06 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 80.00 | 4.20 | 6.10 | 5.15 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.38 | -0.79 | 0.05 | -0.05 | 5/13/2026 | 5/29/2026 1:58:59 PM EST |
| 82.50 | 6.20 | 9.20 | 7.70 | % | 0.09 | 0 | 0 | 0.59 | -0.88 | 0.03 | -0.03 | 5/29/2026 1:58:59 PM EST | |||
| 85.00 | 8.90 | 11.60 | 10.25 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.66 | -0.93 | 0.02 | -0.02 | 5/7/2026 | 5/29/2026 1:58:59 PM EST |
| 87.50 | 11.00 | 14.00 | 12.50 | % | 0.14 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 5/29/2026 1:58:59 PM EST | |||
| 90.00 | 13.30 | 16.60 | 14.95 | % | 0.17 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 95.00 | 18.20 | 22.10 | 20.15 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 100.00 | 23.20 | 27.20 | 25.20 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 105.00 | 28.20 | 32.20 | 30.20 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 110.00 | 33.20 | 37.20 | 35.20 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 115.00 | 38.20 | 42.20 | 40.20 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 120.00 | 43.20 | 47.20 | 45.20 | % | 0.38 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST |