Options Chain for NEW YORK TIMES CO MTN BE CL A (NYT) - $66.08 as of 10/13/2026 3:05:00 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 | 35.70 | 38.20 | 36.95 | 33.40 | 0.00 | 0.00% | 1.23 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:02 PM EST |
| 35.00 | 30.80 | 33.50 | 32.15 | 29.42 | 0.00 | 0.00% | 0.92 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:02 PM EST |
| 40.00 | 25.60 | 28.40 | 27.00 | % | 0.68 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 45.00 | 20.80 | 23.50 | 22.15 | 19.08 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:02 PM EST |
| 50.00 | 15.80 | 18.90 | 17.35 | 11.73 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:02 PM EST |
| 55.00 | 10.80 | 13.40 | 12.10 | 9.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:02 PM EST |
| 57.50 | 8.80 | 10.80 | 9.80 | % | 0.17 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 60.00 | 6.00 | 9.00 | 7.50 | 6.34 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.96 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/13/2026 4:00:02 PM EST |
| 62.50 | 4.10 | 6.00 | 5.05 | 4.50 | +0.70 | +18.43% | 0.08 | 1 | 487 | 1.30 | 0.95 | 0.04 | -0.08 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 65.00 | 2.00 | 2.60 | 2.30 | 2.20 | +0.55 | +33.34% | 0.04 | 26 | 635 | 0.77 | 0.80 | 0.10 | -0.28 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 67.50 | 0.55 | 1.50 | 1.03 | 1.31 | +1.26 | +2,520.00% | 0.02 | 1 | 18 | 0.44 | 0.50 | 0.14 | -0.27 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.17 | -0.03 | -15.00% | 0.00 | 6 | 556 | 0.39 | 0.19 | 0.09 | -0.15 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,810 | 1.01 | 0.04 | 0.03 | -0.04 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,489 | 2.01 | 0.01 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 4,505 | 1.15 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.94 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/13/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/13/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 272 | 3.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/13/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.26 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/13/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 10/13/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 5.17 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 2 | 5.66 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.06 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/13/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.32 | +0.01 | +3.23% | 0.00 | 5 | 7,631 | 0.74 | -0.05 | 0.04 | -0.08 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 65.00 | 0.15 | 1.15 | 0.65 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 10,625 | 0.62 | -0.20 | 0.10 | -0.28 | 10/9/2026 | 10/13/2026 4:00:02 PM EST |
| 67.50 | 0.35 | 2.00 | 1.18 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.76 | -0.50 | 0.14 | -0.27 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 70.00 | 2.95 | 3.60 | 3.28 | 2.75 | -0.75 | -21.43% | 0.05 | 5 | 2,998 | 0.74 | -0.81 | 0.09 | -0.15 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 72.50 | 4.30 | 6.20 | 5.25 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.09 | -0.96 | 0.03 | -0.04 | 9/21/2026 | 10/13/2026 4:00:02 PM EST |
| 75.00 | 6.70 | 9.30 | 8.00 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:02 PM EST |
| 77.50 | 9.20 | 11.80 | 10.50 | 5.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.96 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:02 PM EST |
| 80.00 | 11.60 | 14.20 | 12.90 | 13.66 | 0.00 | 0.00% | 0.16 | 0 | 29 | 2.14 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 4:00:02 PM EST |
| 82.50 | 14.40 | 16.80 | 15.60 | % | 0.19 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 85.00 | 16.60 | 19.30 | 17.95 | 16.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/13/2026 4:00:02 PM EST |
| 87.50 | 19.40 | 21.80 | 20.60 | % | 0.24 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 90.00 | 21.60 | 24.30 | 22.95 | 26.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/13/2026 4:00:02 PM EST |
| 95.00 | 26.60 | 29.30 | 27.95 | 13.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 10/13/2026 4:00:02 PM EST |
| 100.00 | 31.70 | 34.30 | 33.00 | 18.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 10/13/2026 4:00:02 PM EST |
| 105.00 | 36.60 | 39.30 | 37.95 | 26.12 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 10/13/2026 4:00:02 PM EST |
| 110.00 | 41.90 | 44.30 | 43.10 | % | 0.39 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 115.00 | 46.90 | 49.30 | 48.10 | % | 0.42 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 120.00 | 51.90 | 54.30 | 53.10 | % | 0.44 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 125.00 | 56.50 | 59.20 | 57.85 | % | 0.46 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST |