NYT · New York Times Co

Track NYT — free Ask ALVIS about NYT

$63.54 -1.23 (-1.90%) At close · Aug 7

Market Cap

$10.25B

161.28M

Options Chain

15-min delayed Underlying $63.54 · at close Aug 7, 2026 Options Calculator

Positioning

Aug 21, 2026 · 13 days to expiry · 34 contracts

Put / call OI

0.37

Call-heavy positioning

Open interest

26,673

contracts outstanding

Volume

418

traded today

Max pain

$70.00

$6.46 above spot

ATM implied vol

31.4%

market's expected move

Open interest by strike

Calls Puts

67.5

72.5

77.5

82.5

100

105

110

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 13d Sep 18 41d Oct 16 69d Dec 18 132d Jan 15 160d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	60.6%	0.985	—		$0.10	-0.075	94.2%	1	22
Call · $50 In the money Last — Breakeven — Implied vol 60.6% Delta 0.985 ≈98% ITM Gamma 0.005 Theta -0.013 Vega 0.005 Open interest 0 Model this call Put · $50 Last $0.10 Breakeven $49.90 Implied vol 94.2% Delta -0.075 ≈7% ITM Gamma 0.012 Theta -0.06 Vega 0.019 Open interest 22 Model this put
0	—	63.1%	0.901	—		$0.20	-0.118	70%	36	41
Call · $55 In the money Last — Breakeven — Implied vol 63.1% Delta 0.901 ≈90% ITM Gamma 0.023 Theta -0.053 Vega 0.02 Open interest 0 Model this call Put · $55 Last $0.20 Breakeven $54.80 Implied vol 70% Delta -0.118 ≈12% ITM Gamma 0.024 Theta -0.064 Vega 0.03 Open interest 41 Model this put
11	4	—	—	$5.11		$0.45	-0.17	34.4%	21	43
Call · $60 In the money Last $5.11 Breakeven $65.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $60 Last $0.45 Breakeven $59.55 Implied vol 34.4% Delta -0.17 ≈17% ITM Gamma 0.06 Theta -0.039 Vega 0.031 Open interest 43 Model this put
Underlying $63.54
100	132	26.4%	0.362	$1.00		$2.36	-0.596	36.3%	42	84
Call · $65 Last $1.00 Breakeven $66.00 Implied vol 26.4% Delta 0.362 ≈36% ITM Gamma 0.118 Theta -0.047 Vega 0.043 Open interest 100 Model this call Put · $65 In the money Last $2.36 Breakeven $62.64 Implied vol 36.3% Delta -0.596 ≈60% ITM Gamma 0.089 Theta -0.062 Vega 0.049 Open interest 84 Model this put
4.7k	59	34.4%	0.204	$0.40		$4.00	-0.824	31.3%	21	1.5k
Call · $67.5 Last $0.40 Breakeven $67.90 Implied vol 34.4% Delta 0.204 ≈20% ITM Gamma 0.068 Theta -0.046 Vega 0.034 Open interest 4.7k Model this call Put · $67.5 In the money Last $4.00 Breakeven $63.50 Implied vol 31.3% Delta -0.824 ≈82% ITM Gamma 0.07 Theta -0.034 Vega 0.033 Open interest 1.5k Model this put
4.9k	45	35.3%	0.088	$0.19		$5.00	—	—	1	1.5k
Call · $70 Last $0.19 Breakeven $70.19 Implied vol 35.3% Delta 0.088 ≈9% ITM Gamma 0.037 Theta -0.026 Vega 0.023 Open interest 4.9k Model this call Put · $70 In the money Last $5.00 Breakeven $65.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k Model this put
36	1	54.2%	0.118	$0.15		$7.37	—	—	2	776
Call · $72.5 Last $0.15 Breakeven $72.65 Implied vol 54.2% Delta 0.118 ≈12% ITM Gamma 0.03 Theta -0.05 Vega 0.023 Open interest 36 Model this call Put · $72.5 In the money Last $7.37 Breakeven $65.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 776 Model this put
215	1	50%	0.049	$0.56		$9.80	—	—	4	3.3k
Call · $75 Last $0.56 Breakeven $75.56 Implied vol 50% Delta 0.049 ≈5% ITM Gamma 0.017 Theta -0.023 Vega 0.014 Open interest 215 Model this call Put · $75 In the money Last $9.80 Breakeven $65.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.3k Model this put
4.6k	1	77.7%	0.108	$0.07		$4.60	—	—	31	1
Call · $77.5 Last $0.07 Breakeven $77.57 Implied vol 77.7% Delta 0.108 ≈11% ITM Gamma 0.02 Theta -0.066 Vega 0.024 Open interest 4.6k Model this call Put · $77.5 In the money Last $4.60 Breakeven $72.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
309	6	87.8%	0.103	$0.05		$7.69	—	—	2	0
Call · $80 Last $0.05 Breakeven $80.05 Implied vol 87.8% Delta 0.103 ≈10% ITM Gamma 0.017 Theta -0.072 Vega 0.024 Open interest 309 Model this call Put · $80 In the money Last $7.69 Breakeven $72.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4.5k	2	142.1%	0.21	$0.05		—	—	—	—	0
Call · $82.5 Last $0.05 Breakeven $82.55 Implied vol 142.1% Delta 0.21 ≈21% ITM Gamma 0.017 Theta -0.188 Vega 0.037 Open interest 4.5k Model this call Put · $82.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
109	5	136.3%	0.162	$0.05		—	-0.987	70.1%	—	0
Call · $85 Last $0.05 Breakeven $85.05 Implied vol 136.3% Delta 0.162 ≈16% ITM Gamma 0.015 Theta -0.156 Vega 0.025 Open interest 109 Model this call Put · $85 In the money Last — Breakeven — Implied vol 70.1% Delta -0.987 ≈99% ITM Gamma 0.005 Theta -0.009 Vega 0.006 Open interest 0 Model this put
0	—	118.7%	0.078	—		—	-0.988	82.5%	—	0
Call · $90 Last — Breakeven — Implied vol 118.7% Delta 0.078 ≈8% ITM Gamma 0.01 Theta -0.08 Vega 0.015 Open interest 0 Model this call Put · $90 In the money Last — Breakeven — Implied vol 82.5% Delta -0.988 ≈99% ITM Gamma 0.004 Theta -0.009 Vega 0.005 Open interest 0 Model this put
0	—	128.3%	0.066	—		—	—	—	—	0
Call · $95 Last — Breakeven — Implied vol 128.3% Delta 0.066 ≈7% ITM Gamma 0.008 Theta -0.075 Vega 0.015 Open interest 0 Model this call Put · $95 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.979	113.2%	—	0
Call · $100 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $100 In the money Last — Breakeven — Implied vol 113.2% Delta -0.979 ≈98% ITM Gamma 0.004 Theta -0.022 Vega 0.007 Open interest 0 Model this put
1	1	—	—	$0.11		—	-0.991	112.6%	—	0
Call · $105 Last $0.11 Breakeven $105.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $105 In the money Last — Breakeven — Implied vol 112.6% Delta -0.991 ≈99% ITM Gamma 0.003 Theta -0.01 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		—	-0.974	140.5%	—	0
Call · $110 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $110 In the money Last — Breakeven — Implied vol 140.5% Delta -0.974 ≈97% ITM Gamma 0.004 Theta -0.034 Vega 0.008 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 71691 CUSIP 650111107 13F (30d) 333 filings 302 filers Visit website