Tour v297
NYT
NEW YORK TIMES CO A
$73.72 +0.61%
$73.12 (-0.81%)🌙
as of 07/07 06:50 PM
(7/6 18:47) ◀
|
Tuesday, July 7, 2026 (6:50pm)
January 2026
|
▶ (7/8 18:51)
◀ 7/7 18:50 ▶

Option Volume

Detail
ℹ
Current (07/07) 172
Calls: 151 (88%)
Puts: 21 (12%)
Prior (07/06) 148
Calls: 113 (76%)
Puts: 35 (24%)
Current vs Prior +16.22%
Calls: +33.63% (Calls)
Puts: -40.00% (Puts)
Prior 7-Day Total 1,919
Calls: 1,107 (58%)
Puts: 812 (42%)
Prior 7-Day Average 274
Calls: 158 (58%)
Puts: 116 (42%)
Current vs Prior 7-Day Avg -37.26%
Calls: -4.52%
Puts: -81.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $55.5K
Calls: $54.2K (98%)
Puts: $1.3K (2%)
Prior (07/06) $46.2K
Calls: $36.7K (79%)
Puts: $9.5K (21%)
Current vs Prior +20.28%
Calls: +47.93%
Puts: -86.26%
Prior 7-Day Total $1.04M
Calls: $246.8K (24%)
Puts: $795.5K (76%)
Prior 7-Day Average $148.9K
Calls: $35.3K (24%)
Puts: $113.6K (76%)
Current vs Prior 7-Day Avg -62.71%
Calls: +53.78%
Puts: -98.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.14
Prior (07/06) 0.31
Current vs Prior -55.10%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -79.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 11,139
Calls: 9,554 (86%)
Puts: 1,585 (14%)
Prior (07/06) 4,735
Calls: 4,683 (99%)
Puts: 52 (1%)
Current vs Prior +135.25%
Prior 7-Day Total 37,708
Calls: 29,873 (79%)
Puts: 7,835 (21%)
Prior 7-Day Average 5,386
Calls: 4,267 (77%)
Puts: 1,305 (23%)
Current vs Prior 7-Day Avg +106.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.67% | 12.21%5.67% | 12.21%
Prior 6.18% | 12.35%6.18% | 12.35%
Current vs Prior -8.29% | -1.16%-8.29% | -1.16%
Prior 7-Day Avg 6.34% | 12.52%6.18% | 12.35%
Current vs 7-Day Avg -10.57% | -2.47%-8.29% | -1.16%
Prior 7-Day Eod 6.18% | 12.35%-- | --
Current vs 7-Day Eod -8.29% | -1.16%-- | --
Sentiment BULLISHBULLISH

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 60.29% | 30.95%
Calls: 66.62% | 35.53%
Puts: 53.96% | 26.37%
Current vs 7-Day Avg +20.82% | +11.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($54.2K) vs puts ($1.3K). Extreme bullish P/C ratio of 0.14 - heavy call buying (151 calls vs 21 puts). P/C ratio dropping 55% - sentiment shifting bullish. Call-heavy open interest (9,554 calls vs 1,585 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 5 found (avg delta 0.85, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 177.4010.40$8.9033.7%50.94--
$55.00Jul 1717.5020.40$18.9515.3%20.93--
$70.00Jul 172.654.10$3.3842.9%30.88--
$60.00Jul 1712.4015.00$13.7019.0%30.86--
$72.50Jul 171.652.20$1.9328.5%20.63127
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 163, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.203.70$3.4514.5%1010.47--
$75.00Jul 170.601.05$0.8354.2%140.354.5K
$80.00Jul 170.000.30$0.15200.0%90.084.7K
$65.00Jul 177.4010.40$8.9033.7%50.94--
$60.00Jul 1712.4015.00$13.7019.0%30.86--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.050.55$0.30166.7%110.161.6K
$55.00Aug 210.000.85$0.43197.7%40.06--
$60.00Aug 210.201.10$0.65138.5%40.10--
$65.00Aug 210.801.10$0.9531.6%10.176

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. 7 found (best R:R 24.00, avg 9.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$80.00Jul 17$0.10$2.40$0.1024.00$77.60
$75.00$77.50Jul 17$0.58$1.92$0.583.31$75.58
$75.00$80.00Aug 21$1.65$3.35$1.652.03$76.65
$72.50$75.00Jul 17$1.10$1.40$1.101.27$73.60
$70.00$72.50Jul 17$1.45$1.05$1.450.72$71.45
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Aug 21$0.22$4.78$0.2221.73$59.78
$65.00$60.00Aug 21$0.30$4.70$0.3015.67$64.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 24.00, avg 3.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Jul 17$4.80$4.80$0.2024.00$64.80
$70.00$72.50Jul 17$1.45$1.45$1.051.38$71.45
$72.50$75.00Jul 17$1.10$1.10$1.400.79$73.60
$75.00$80.00Aug 21$1.65$1.65$3.350.49$76.65
$75.00$77.50Jul 17$0.58$0.58$1.920.30$75.58
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.30$0.30$4.700.06$64.70
$60.00$55.00Aug 21$0.22$0.22$4.780.05$59.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.13, cheapest $1.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$1.6535.9%40.2%
$75.00Jul 17Aug 21$2.6230.1%40.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 4.99% of stock, avg 4.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$3.38$0.30$3.68$66.32$73.684.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.61% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$70.00Jul 17$0.15$0.30$0.45$69.55$80.45
$85.00$70.00Jul 17$0.15$0.30$0.45$69.55$85.45
$77.50$70.00Jul 17$0.25$0.30$0.55$69.45$78.05
$75.00$70.00Jul 17$0.83$0.30$1.13$68.87$76.13
$80.00$55.00Aug 21$1.80$0.43$2.23$52.77$82.23
$80.00$60.00Aug 21$1.80$0.65$2.45$57.55$82.45
$80.00$65.00Aug 21$1.80$0.95$2.75$62.25$82.75
$75.00$55.00Aug 21$3.45$0.43$3.88$51.12$78.88
$75.00$60.00Aug 21$3.45$0.65$4.10$55.90$79.10
$75.00$65.00Aug 21$3.45$0.95$4.40$60.60$79.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.64, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6575/80Aug 21$1.95$3.050.64$63.05$76.95
55/6075/80Aug 21$1.87$3.130.60$58.13$76.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 61.50, cheapest $0.08)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Jul 17$0.45$4.5510.11
$70.00$72.50$75.00Jul 17$0.35$2.156.14
$75.00$77.50$80.00Jul 17$0.48$2.024.21
$72.50$75.00$77.50Jul 17$0.52$1.983.81
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.15, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Jul 17-$0.15$4.85
$75.00$80.001:2Aug 21-$0.15$4.85
$77.50$80.001:2Jul 17-$0.05$2.45
$70.00$72.501:2Jul 17-$0.48$2.02
$60.00$65.001:2Jul 17-$4.10$0.90
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 21-$0.21$4.79
$65.00$60.001:2Aug 21-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.34%, avg 2.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$3.200.471.7%4.34%6.08%101--
$80.00Aug 21$1.150.298.5%1.56%10.08%1--
$75.00Jul 17$0.600.351.7%0.81%2.55%144.5K

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. 91 contracts (avg 848 vol/day, 91 traded recently)

NYT averages only 848 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 $72.50 07-17 call last traded $1.87 on 07/02 (now $1.65/$2.20) — try a limit near $1.87. Also watch the $70.00 10-16 call last traded $6.40 on 07/02 (now $6.00/$8.60) — try a limit near $6.40; the $75.00 07-17 call last traded $1.00 on 07/02 (now $0.60/$1.05) — try a limit near $0.83. Most tradeable put: the $65.00 08-21 put last traded $1.18 on 07/01 (now $0.80/$1.10) — try a limit near $0.95.
CALLS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Jul 17$1.65$2.20$1.93$1.87 07/02$0.63–$4.00$1.87127
$72.50Aug 21$3.30$5.90$4.60$3.59 07/01$2.30–$4.60$3.59--
$72.50Oct 16$5.30$6.70$6.00$5.58 07/01$3.18–$7.30$5.58--
$72.50Dec 18$6.30$9.10$7.70$6.96 07/02$5.05–$9.50$6.96--
$75.00Jul 17$0.60$1.05$0.83$1.00 07/02$0.28–$2.70$0.834.5K
$75.00Aug 21$3.20$3.70$3.45$3.06 07/01$1.73–$3.45$3.20--
$75.00Oct 16$3.60$5.90$4.75$5.00 07/02$2.30–$6.05$4.75--
$75.00Dec 18$5.20$8.20$6.70$6.00 07/01$4.20–$7.85$6.00--
$75.00Jan 15$5.50$8.30$6.90$6.40 07/01$4.55–$8.30$6.40--
$70.00Jul 17$2.65$4.10$3.38$4.07 07/02$1.30–$5.60$3.38--
$70.00Aug 21$4.90$7.30$6.10$5.40 07/01$3.30–$6.15$5.40--
$70.00Oct 16$6.00$8.60$7.30$6.40 07/02$5.05–$9.55$6.4030
$70.00Dec 18$7.80$10.70$9.25$8.15 07/01$6.45–$10.75$8.15--
$70.00Jan 15$7.90$10.70$9.30$6.80 06/30$6.80–$10.85$7.90--
$77.50Jul 17$0.00$0.50$0.25$0.17 06/26$0.13–$1.70$0.17--
$77.50Aug 21$1.15$3.60$2.38$2.05 07/02$1.18–$2.63$2.05--
$77.50Oct 16$2.95$4.80$3.88$5.60 06/17$2.05–$4.80$3.88--
$80.00Jul 17$0.00$0.30$0.15$0.40 07/01$0.08–$1.38$0.154.7K
$80.00Aug 21$1.15$2.45$1.80$1.45 07/01$0.80–$1.80$1.45--
$80.00Oct 16$1.65$4.20$2.93$2.54 07/01$1.53–$3.80$2.54--
$80.00Dec 18$3.40$5.80$4.60$4.06 07/01$2.75–$5.25$4.06--
$80.00Jan 15$3.50$6.50$5.00$4.55 07/01$2.93–$5.55$4.55--
$65.00Oct 16$9.70$12.20$10.95$7.68 06/26$7.90–$12.55$9.70--
$65.00Dec 18$11.10$13.80$12.45$11.21 07/01$9.05–$13.60$11.21--
$65.00Jan 15$11.10$13.90$12.50$11.60 07/02$9.60–$13.70$11.60--
$82.50Jul 17$0.00$2.20$1.10$0.52 06/30$0.25–$1.40$0.52--
$82.50Dec 18$2.30$4.90$3.60$9.50 05/06$2.23–$4.55$3.60--
$82.50Jan 15$2.80$5.40$4.10$2.80 06/29$2.50–$4.90$2.80--
$85.00Jul 17$0.00$0.30$0.15$0.20 06/23$0.15–$1.30$0.15185
$85.00Oct 16$0.30$3.40$1.85$6.66 05/07$0.83–$2.42$1.85--
$85.00Dec 18$1.70$4.40$3.05$2.21 06/24$1.68–$3.75$2.21--
$60.00Oct 16$13.90$16.90$15.40$16.10 05/26$11.70–$16.25$15.40--
$60.00Jan 15$14.90$18.10$16.50$13.95 06/30$13.00–$17.80$14.90--
$87.50Dec 18$2.30$3.20$2.75$2.10 07/02$1.38–$3.15$2.30--
$90.00Jul 17$0.00$0.95$0.48$0.24 06/11$0.25–$1.13$0.24--
$90.00Oct 16$0.50$1.55$1.02$1.50 06/08$0.45–$1.95$1.02--
$90.00Dec 18$1.80$2.50$2.15$1.95 07/01$1.00–$2.97$1.95--
$90.00Jan 15$2.15$2.80$2.47$3.50 06/03$1.27–$2.78$2.47--
$95.00Jul 17$0.00$0.95$0.48$1.20 05/06$0.38–$1.10$0.48--
$95.00Oct 16$0.00$1.35$0.68$2.00 05/08$0.28–$1.43$0.68--
$95.00Dec 18$0.05$2.05$1.05$0.80 06/29$0.80–$2.38$0.80--
$50.00Dec 18$23.30$26.60$24.95$26.50 06/17$20.80–$25.70$24.95--
$100.00Jul 17$0.00$0.95$0.48$0.07 06/23$0.15–$1.08$0.07--
$100.00Oct 16$0.00$0.90$0.45$0.24 07/01$0.35–$1.38$0.24--
$100.00Dec 18$0.05$2.45$1.25$0.50 06/29$0.53–$1.60$0.50--
$105.00Dec 18$0.00$2.70$1.35$0.30 06/29$0.48–$1.58$0.30--
$40.00Jan 15$32.70$36.10$34.40$34.30 06/24$30.25–$35.20$34.30--
$110.00Dec 18$0.00$2.50$1.25$0.60 06/08$0.43–$1.38$0.60--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Jul 17$0.50$1.30$0.90$2.00 07/01$0.90–$4.20$0.90--
$72.50Aug 21$2.10$4.60$3.35$3.49 07/01$3.33–$5.70$3.35--
$72.50Oct 16$4.30$4.70$4.50$4.80 06/18$4.20–$6.45$4.50--
$72.50Jan 15$4.60$7.40$6.00$6.50 07/01$5.55–$7.50$6.00--
$75.00Jul 17$1.95$2.55$2.25$5.50 06/29$2.25–$6.65$2.25--
$75.00Aug 21$3.40$5.40$4.40$6.37 06/29$4.35–$7.55$4.40--
$75.00Oct 16$4.60$6.50$5.55$6.57 07/02$5.25–$8.50$5.55--
$75.00Dec 18$5.70$8.50$7.10$7.30 06/09$6.50–$8.95$7.10--
$75.00Jan 15$5.90$8.70$7.30$7.38 07/01$6.75–$9.30$7.30--
$70.00Jul 17$0.05$0.55$0.30$0.58 07/02$0.30–$2.63$0.301.6K
$70.00Aug 21$1.85$2.80$2.33$2.50 07/01$2.20–$4.15$2.33--
$70.00Oct 16$2.70$4.40$3.55$3.50 07/02$2.93–$4.95$3.50--
$70.00Dec 18$3.30$6.10$4.70$5.21 06/24$3.93–$6.15$4.70--
$77.50Jul 17$3.30$4.50$3.90$6.30 06/30$3.90–$8.25$3.90--
$77.50Oct 16$6.00$8.50$7.25$5.80 05/12$6.40–$9.70$6.00--
$67.50Aug 21$0.30$3.50$1.90$1.65 07/01$1.53–$2.88$1.65--
$80.00Jul 17$6.30$7.10$6.70$11.10 06/25$5.85–$11.50$6.70--
$80.00Oct 16$7.60$10.30$8.95$11.70 06/25$8.30–$12.05$8.95--
$80.00Dec 18$8.80$11.40$10.10$9.80 06/18$9.75–$12.90$9.80--
$80.00Jan 15$9.10$11.50$10.30$10.20 05/26$9.80–$12.90$10.20--
$65.00Jul 17$0.00$0.50$0.25$0.55 06/26$0.23–$1.33$0.25--
$65.00Aug 21$0.80$1.10$0.95$1.18 07/01$0.95–$2.10$0.956
$65.00Oct 16$1.25$2.40$1.83$3.10 06/25$1.83–$3.72$1.83--
$65.00Dec 18$1.50$3.90$2.70$3.57 06/26$2.70–$4.00$2.70--
$85.00Jul 17$10.20$12.80$11.50$13.56 06/24$10.65–$16.15$11.50--
$85.00Oct 16$11.40$13.90$12.65$16.40 06/25$11.90–$16.55$12.65--
$60.00Jul 17$0.00$2.15$1.08$0.10 06/30$0.18–$1.13$0.10--
$60.00Aug 21$0.20$1.10$0.65$0.54 07/01$0.65–$1.33$0.54--
$60.00Oct 16$0.05$1.65$0.85$1.28 07/01$0.85–$2.35$0.85--
$60.00Dec 18$0.50$3.60$2.05$1.92 07/01$1.42–$2.50$1.92--
$60.00Jan 15$0.50$3.70$2.10$2.70 06/26$1.75–$2.63$2.10--
$90.00Jul 17$14.70$17.90$16.30$13.60 05/13$15.40–$21.35$14.70--
$90.00Oct 16$16.30$17.50$16.90$20.80 06/25$16.25–$21.55$16.90--
$55.00Jul 17$0.00$0.75$0.38$1.08 06/17$0.38–$1.10$0.38--
$55.00Aug 21$0.00$0.85$0.43$0.35 06/29$0.43–$1.38$0.35--
$55.00Oct 16$0.05$1.25$0.65$0.66 06/16$0.65–$1.68$0.65--
$55.00Dec 18$0.05$3.30$1.67$1.15 07/02$1.13–$1.98$1.15--
$55.00Jan 15$0.00$3.20$1.60$1.15 06/18$1.02–$1.85$1.15--
$50.00Dec 18$0.10$2.90$1.50$1.65 06/24$0.68–$1.78$1.50--
$50.00Jan 15$0.00$3.10$1.55$0.75 06/18$0.88–$1.83$0.75--
$45.00Jan 15$0.10$2.85$1.48$0.50 06/18$0.63–$1.48$0.50--
$40.00Jan 15$0.00$1.35$0.68$0.40 06/18$0.40–$1.30$0.40--
$30.00Dec 18$0.00$0.75$0.38$0.05 06/05$0.38–$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 151
Total Puts 21
Put/Call Ratio 0.14
Net Difference 130

Prior's Put/Call Breakdown

Total Calls 113
Total Puts 35
Put/Call Ratio 0.31
Net Difference 78

Prior 7-Day Put/Call Summary

Total Calls 1,107
Total Puts 812
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