NEW Tour v246
NYT
NEW YORK TIMES CO A
$69.98 -0.95%
$70.00 (+0.03%)🌙
as of 06/30 06:44 PM
(6/29 18:48) ◀
|
Tuesday, June 30, 2026 (6:44pm)
January 2026
|
▶ (7/1 18:49)
◀ 6/30 18:44 ▶

Option Volume

Detail
ℹ
Current (06/30) 192
Calls: 184 (96%)
Puts: 8 (4%)
Prior (06/29) 142
Calls: 95 (67%)
Puts: 47 (33%)
Current vs Prior +35.21%
Calls: +93.68% (Calls)
Puts: -82.98% (Puts)
Prior 7-Day Total 18,169
Calls: 17,442 (96%)
Puts: 727 (4%)
Prior 7-Day Average 2,595
Calls: 2,491 (96%)
Puts: 103 (4%)
Current vs Prior 7-Day Avg -92.60%
Calls: -92.62%
Puts: -92.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $19.5K
Calls: $15.6K (80%)
Puts: $3.9K (20%)
Prior (06/29) $28.6K
Calls: $17.4K (61%)
Puts: $11.1K (39%)
Current vs Prior -31.55%
Calls: -10.28%
Puts: -64.90%
Prior 7-Day Total $2.17M
Calls: $1.40M (65%)
Puts: $768.7K (35%)
Prior 7-Day Average $309.8K
Calls: $200.0K (65%)
Puts: $109.8K (35%)
Current vs Prior 7-Day Avg -93.69%
Calls: -92.18%
Puts: -96.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.04
Prior (06/29) 0.49
Current vs Prior -91.21%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -93.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 10,998
Calls: 9,414 (86%)
Puts: 1,584 (14%)
Prior (06/29) 386
Calls: 27 (7%)
Puts: 359 (93%)
Current vs Prior +2749.22%
Prior 7-Day Total 32,294
Calls: 21,253 (66%)
Puts: 11,041 (34%)
Prior 7-Day Average 4,613
Calls: 3,036 (62%)
Puts: 1,840 (38%)
Current vs Prior 7-Day Avg +138.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 4.82% | 12.22%
Prior 6.72% | 12.03%
Current vs Prior -28.37% | +1.55%
Prior 7-Day Avg 7.25% | 12.39%
Current vs 7-Day Avg -33.60% | -1.39%
Prior 7-Day Eod 6.72% | 12.03%
Current vs 7-Day Eod -28.37% | +1.55%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 72.84% | 34.59%
Calls: 79.11% | 41.27%
Puts: 66.57% | 27.91%
Prior 72.84% | 34.59%
Calls: 79.11% | 41.27%
Puts: 66.57% | 27.91%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 32.60% | 29.30%
Calls: 39.39% | 30.26%
Puts: 25.82% | 28.33%
Current vs 7-Day Avg +123.42% | +18.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($15.6K) vs puts ($3.9K). Extreme bullish P/C ratio of 0.04 - heavy call buying (184 calls vs 8 puts). P/C ratio dropping 91% - sentiment shifting bullish. Call-heavy open interest (9,414 calls vs 1,584 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.94, highest 0.94)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 175.808.90$7.3542.2%20.94--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 158, top 73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.200.35$0.2853.6%730.134.5K
$80.00Jul 170.000.15$0.08187.5%650.044.8K
$70.00Jul 171.451.90$1.6726.9%130.50121
$72.50Jul 170.550.80$0.6836.8%20.27--
$82.50Jul 170.000.50$0.25200.0%10.07--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 175.808.90$7.3542.2%20.94--
$60.00Jul 170.000.35$0.18194.4%10.069
$70.00Jul 171.551.85$1.7017.6%10.501.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 24.00, avg 9.09)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Jul 17$0.20$4.80$0.2024.00$75.20
$72.50$75.00Jul 17$0.40$2.10$0.405.25$72.90
$70.00$72.50Jul 17$0.99$1.51$0.991.53$70.99
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$60.00Jul 17$1.52$8.48$1.525.58$68.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 3.05, avg 0.82)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Jul 17$0.99$0.99$1.510.66$70.99
$72.50$75.00Jul 17$0.40$0.40$2.100.19$72.90
$75.00$80.00Jul 17$0.20$0.20$4.800.04$75.20
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$70.00Jul 17$5.65$5.65$1.853.05$71.85
$70.00$60.00Jul 17$1.52$1.52$8.480.18$68.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 4.82% of stock, avg 4.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$1.67$1.70$3.37$66.63$73.374.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 0.61% of stock, avg 0.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$60.00Jul 17$0.25$0.18$0.43$59.57$82.93
$75.00$60.00Jul 17$0.28$0.18$0.46$59.54$75.46
$72.50$60.00Jul 17$0.68$0.18$0.86$59.14$73.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.24, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/7072/75Jul 17$1.92$8.080.24$68.08$74.42
60/7075/80Jul 17$1.72$8.280.21$68.28$76.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.24, cheapest $0.59)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Jul 17$0.59$1.913.24
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.42, 1 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$80.00$82.501:2Jul 17-$0.42$2.08
$75.00$80.001:2Jul 17$0.12$4.88
$72.50$75.001:2Jul 17$0.12$2.38
$70.00$72.501:2Jul 17$0.31$2.19
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$70.00$60.001:2Jul 17$1.34$8.66
$77.50$70.001:2Jul 17$3.95$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.07%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Jul 17$1.450.500.0%2.07%2.10%13121
$72.50Jul 17$0.550.273.6%0.79%4.39%2--
$75.00Jul 17$0.200.137.2%0.29%7.46%734.5K

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 83 contracts (avg 853 vol/day, 83 traded recently)

NYT averages only 853 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $70.00 07-17 call last traded $1.70 on 06/26 (now $1.45/$1.90) — try a limit near $1.67. Also watch the $77.50 08-21 call last traded $1.04 on 06/26 (now $1.05/$1.40) — try a limit near $1.05; the $75.00 07-17 call last traded $0.35 on 06/26 (now $0.20/$0.35) — try a limit near $0.28. Most tradeable put: the $70.00 07-17 put last traded $2.26 on 06/26 (now $1.55/$1.85) — try a limit near $1.70.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$1.45$1.90$1.67$1.70 06/26$1.30–$7.55$1.67121
$70.00Aug 21$3.60$3.90$3.75$3.49 06/25$3.30–$6.15$3.60--
$70.00Oct 16$3.70$6.50$5.10$4.53 06/26$5.05–$10.25$4.53--
$70.00Dec 18$5.40$8.20$6.80$9.46 06/18$6.45–$11.50$6.80--
$72.50Jul 17$0.55$0.80$0.68$0.71 06/25$0.63–$5.40$0.68--
$72.50Aug 21$2.45$2.80$2.63$2.48 06/25$2.30–$4.55$2.48--
$72.50Oct 16$3.30$4.20$3.75$6.50 06/10$3.18–$8.65$3.75--
$72.50Dec 18$4.60$5.80$5.20$9.20 06/01$5.05–$10.00$5.20--
$65.00Oct 16$7.00$9.40$8.20$7.68 06/26$7.90–$13.95$7.68--
$65.00Jan 15$9.40$11.60$10.50$9.17 06/26$9.60–$15.05$9.40--
$75.00Jul 17$0.20$0.35$0.28$0.35 06/26$0.28–$4.20$0.284.5K
$75.00Aug 21$1.70$2.40$2.05$2.95 06/23$1.73–$3.15$2.05--
$75.00Oct 16$2.70$3.30$3.00$2.90 06/26$2.30–$7.10$2.90--
$75.00Dec 18$3.90$4.80$4.35$6.78 06/18$4.20–$8.60$4.35--
$75.00Jan 15$4.00$5.20$4.60$7.10 06/16$4.55–$9.20$4.60--
$77.50Jul 17$0.00$0.25$0.13$0.17 06/26$0.13–$2.68$0.13--
$77.50Aug 21$1.05$1.40$1.23$1.04 06/26$1.18–$2.55$1.059
$77.50Oct 16$1.65$2.45$2.05$5.60 06/17$2.05–$5.70$2.05--
$60.00Oct 16$10.50$13.80$12.15$16.10 05/26$11.70–$18.10$12.15--
$60.00Jan 15$12.50$15.00$13.75$12.62 06/26$13.00–$18.85$12.62--
$80.00Jul 17$0.00$0.15$0.08$0.32 06/23$0.08–$2.17$0.084.8K
$80.00Aug 21$0.60$1.00$0.80$0.75 06/25$0.80–$1.75$0.75--
$80.00Oct 16$1.15$1.90$1.53$3.94 06/09$1.53–$4.40$1.53--
$80.00Dec 18$2.20$3.30$2.75$3.80 06/22$2.75–$6.40$2.75--
$80.00Jan 15$2.95$3.60$3.28$5.50 06/09$2.93–$7.10$3.28--
$82.50Jul 17$0.00$0.50$0.25$0.47 06/17$0.25–$1.40$0.25--
$82.50Oct 16$0.85$1.70$1.27$5.20 05/05$1.15–$3.55$1.27--
$82.50Dec 18$1.75$2.70$2.23$9.50 05/06$2.23–$5.15$2.23--
$85.00Jul 17$0.00$0.95$0.48$0.20 06/23$0.23–$1.33$0.20--
$85.00Oct 16$0.60$1.15$0.88$6.66 05/07$0.83–$2.72$0.88--
$85.00Dec 18$1.70$2.20$1.95$2.21 06/24$1.68–$4.68$1.95--
$87.50Dec 18$1.05$1.85$1.45$2.20 06/23$1.38–$4.05$1.45--
$50.00Dec 18$20.70$22.90$21.80$26.50 06/17$20.80–$27.55$21.80--
$90.00Jul 17$0.00$1.35$0.68$0.24 06/11$0.25–$1.20$0.24--
$90.00Oct 16$0.30$1.05$0.68$1.50 06/08$0.45–$1.95$0.68--
$90.00Dec 18$0.85$1.50$1.18$1.55 06/22$1.00–$3.90$1.18--
$90.00Jan 15$1.00$1.80$1.40$3.50 06/03$1.27–$3.35$1.40--
$95.00Jul 17$0.00$1.20$0.60$1.20 05/06$0.38–$1.13$0.60--
$95.00Oct 16$0.00$1.80$0.90$2.00 05/08$0.28–$1.88$0.90--
$95.00Dec 18$0.50$1.15$0.83$1.81 06/24$0.80–$2.95$0.83--
$40.00Jan 15$29.90$32.80$31.35$34.30 06/24$30.25–$37.25$31.35--
$100.00Jul 17$0.00$1.15$0.57$0.07 06/23$0.15–$1.08$0.07--
$100.00Dec 18$0.30$1.95$1.13$1.40 06/08$0.53–$1.83$1.13--
$105.00Dec 18$0.00$1.10$0.55$0.95 06/08$0.48–$1.78$0.55--
$110.00Dec 18$0.00$1.05$0.53$0.60 06/08$0.45–$1.55$0.53--
PUTS (38)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$1.55$1.85$1.70$2.26 06/26$0.90–$2.63$1.701.6K
$70.00Oct 16$3.90$4.80$4.35$3.90 06/18$3.18–$4.95$3.90--
$70.00Dec 18$5.00$6.20$5.60$5.21 06/24$3.93–$6.15$5.21--
$72.50Jul 17$2.95$3.50$3.23$2.38 06/22$1.45–$4.20$2.95--
$72.50Oct 16$4.50$7.30$5.90$4.80 06/18$4.20–$6.45$4.80--
$65.00Jul 17$0.30$0.45$0.38$0.55 06/26$0.38–$1.33$0.38--
$65.00Aug 21$1.35$1.95$1.65$1.64 06/24$1.20–$2.10$1.64--
$65.00Oct 16$2.10$2.90$2.50$3.10 06/25$1.95–$3.72$2.50--
$65.00Dec 18$3.00$4.10$3.55$3.57 06/26$2.78–$4.00$3.55--
$75.00Jul 17$4.90$5.50$5.20$6.10 06/25$2.42–$6.65$5.20--
$75.00Aug 21$6.20$6.90$6.55$4.87 06/23$4.35–$7.55$6.20--
$75.00Oct 16$6.10$8.40$7.25$5.32 06/08$5.25–$8.50$6.10--
$75.00Dec 18$6.40$9.60$8.00$7.30 06/09$6.35–$8.95$7.30--
$75.00Jan 15$7.80$9.10$8.45$7.50 06/12$6.75–$9.30$7.80--
$77.50Jul 17$5.80$8.90$7.35$4.40 06/03$3.65–$8.25$5.80--
$77.50Oct 16$7.90$10.50$9.20$5.80 05/12$6.35–$9.70$7.90--
$60.00Jul 17$0.00$0.35$0.18$0.30 06/11$0.18–$1.18$0.189
$60.00Aug 21$0.60$0.90$0.75$1.00 06/25$0.75–$1.33$0.75--
$60.00Oct 16$1.10$1.70$1.40$1.55 06/25$0.83–$2.35$1.40--
$60.00Dec 18$1.80$2.30$2.05$2.00 06/22$1.65–$2.50$2.00--
$60.00Jan 15$2.00$2.55$2.28$2.70 06/26$1.98–$2.63$2.28--
$80.00Jul 17$10.00$10.70$10.35$11.10 06/25$5.55–$11.50$10.35--
$80.00Oct 16$9.70$12.10$10.90$11.70 06/25$7.75–$12.05$10.90--
$80.00Dec 18$10.70$13.00$11.85$9.80 06/18$9.05–$12.90$10.70--
$80.00Jan 15$11.00$13.00$12.00$10.20 05/26$9.30–$12.90$11.00--
$55.00Jul 17$0.00$1.00$0.50$1.08 06/17$0.38–$1.10$0.50--
$55.00Oct 16$0.55$1.45$1.00$0.66 06/16$0.78–$1.70$0.66--
$55.00Dec 18$1.05$1.65$1.35$1.32 06/26$1.20–$2.10$1.32--
$55.00Jan 15$1.15$1.60$1.38$1.15 06/18$1.00–$1.85$1.15--
$85.00Jul 17$13.10$15.70$14.40$13.56 06/24$9.65–$16.15$13.56--
$85.00Oct 16$13.50$17.20$15.35$16.40 06/25$11.25–$16.55$15.35--
$50.00Dec 18$0.60$2.95$1.78$1.65 06/24$0.73–$1.78$1.65--
$50.00Jan 15$0.65$1.75$1.20$0.75 06/18$0.88–$1.90$0.75--
$90.00Jul 17$18.10$20.80$19.45$13.60 05/13$14.00–$21.35$18.10--
$90.00Oct 16$19.60$20.90$20.25$20.80 06/25$14.65–$21.55$20.25--
$45.00Jan 15$0.05$1.30$0.68$0.50 06/18$0.57–$1.45$0.50--
$40.00Jan 15$0.00$2.50$1.25$0.40 06/18$0.40–$1.35$0.40--
$30.00Dec 18$0.00$1.15$0.57$0.05 06/05$0.30–$1.13$0.05--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 184
Total Puts 8
Put/Call Ratio 0.04
Net Difference 176

Prior's Put/Call Breakdown

Total Calls 95
Total Puts 47
Put/Call Ratio 0.49
Net Difference 48

Prior 7-Day Put/Call Summary

Total Calls 17,442
Total Puts 727
Average Put/Call Ratio 0.67
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All