Tour v308
NYT
NEW YORK TIMES CO A
$74.30 +1.56%
$73.98 (-0.43%)🌙
as of 07/09 06:51 PM
(7/8 18:51) ◀
|
Thursday, July 9, 2026 (6:51pm)
January 2026
|
▶ (7/10 18:52)
◀ 7/9 18:51 ▶

Option Volume

Detail
ℹ
Current (07/09) 86
Calls: 72 (84%)
Puts: 14 (16%)
Prior (07/08) 39
Calls: 24 (62%)
Puts: 15 (38%)
Current vs Prior +120.51%
Calls: +200.00% (Calls)
Puts: -6.67% (Puts)
Prior 7-Day Total 1,223
Calls: 948 (78%)
Puts: 275 (22%)
Prior 7-Day Average 174
Calls: 135 (78%)
Puts: 39 (22%)
Current vs Prior 7-Day Avg -50.78%
Calls: -46.84%
Puts: -64.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $24.5K
Calls: $23.5K (96%)
Puts: $1.0K (4%)
Prior (07/08) $11.1K
Calls: $8.5K (77%)
Puts: $2.6K (23%)
Current vs Prior +121.57%
Calls: +176.51%
Puts: -59.68%
Prior 7-Day Total $313.6K
Calls: $242.5K (77%)
Puts: $71.1K (23%)
Prior 7-Day Average $44.8K
Calls: $34.6K (77%)
Puts: $10.2K (23%)
Current vs Prior 7-Day Avg -45.31%
Calls: -32.27%
Puts: -89.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.19
Prior (07/08) 0.62
Current vs Prior -68.89%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg -43.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 6,480
Calls: 4,601 (71%)
Puts: 1,879 (29%)
Prior (07/08) 12,223
Calls: 5,380 (44%)
Puts: 6,843 (56%)
Current vs Prior -46.99%
Prior 7-Day Total 51,302
Calls: 39,279 (77%)
Puts: 12,023 (23%)
Prior 7-Day Average 7,328
Calls: 5,611 (74%)
Puts: 2,003 (26%)
Current vs Prior 7-Day Avg -11.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.63% | 12.31%5.63% | 12.31%
Prior 5.54% | 12.78%5.54% | 12.78%
Current vs Prior +1.63% | -3.64%+1.63% | -3.64%
Prior 7-Day Avg 6.09% | 12.48%5.80% | 12.45%
Current vs 7-Day Avg -7.60% | -1.33%-2.94% | -1.06%
Prior 7-Day Eod 5.54% | 12.78%-- | --
Current vs 7-Day Eod +1.63% | -3.64%-- | --
Sentiment BEARISHBEARISH

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 72.84% | 34.59%
Calls: 79.11% | 41.27%
Puts: 66.57% | 27.91%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($23.5K) vs puts ($1.0K). Massive premium surge with dollar volume up 122% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. Extreme bullish P/C ratio of 0.19 - heavy call buying (72 calls vs 14 puts).

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. 3 found (avg delta 0.59, highest 0.69)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 171.203.80$2.50104.0%10.69125
$75.00Aug 213.005.20$4.1053.7%500.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 171.352.00$1.6838.7%30.57301

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 84, top 50)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.005.20$4.1053.7%500.51--
$75.00Jul 170.851.30$1.0841.7%190.434.5K
$72.50Jul 171.203.80$2.50104.0%10.69125
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.050.30$0.18138.9%60.101.6K
$72.50Jul 170.351.35$0.85117.6%50.31--
$75.00Jul 171.352.00$1.6838.7%30.57301

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. 3 found (best R:R 2.73, avg 1.83)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$75.00Jul 17$1.42$1.08$1.420.76$73.92
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Jul 17$0.67$1.83$0.672.73$71.83
$75.00$72.50Jul 17$0.83$1.67$0.832.01$74.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.31, avg 0.73)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Jul 17$1.42$1.42$1.081.31$73.92
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Jul 17$0.83$0.83$1.670.50$74.17
$72.50$70.00Jul 17$0.67$0.67$1.830.37$71.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.02, cheapest $3.02)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$3.0231.5%42.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.71% of stock, avg 4.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$1.08$1.68$2.76$72.24$77.763.71%
$72.50Jul 17$2.50$0.85$3.35$69.15$75.854.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.70% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$70.00Jul 17$1.08$0.18$1.26$68.74$76.26
$75.00$72.50Jul 17$1.08$0.85$1.93$70.57$76.93

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 14.63, cheapest $0.16)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Jul 17$0.16$2.3414.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-0.02, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Jul 17$0.34$2.16
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Jul 17-$0.02$2.48
$72.50$70.001:2Jul 17$0.49$2.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.04%, avg 2.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$3.000.510.9%4.04%4.98%50--
$75.00Jul 17$0.850.430.9%1.14%2.09%194.5K

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 $75.00 07-17 call last traded $1.00 on 07/02 (now $0.85/$1.30) — try a limit near $1.00. Also watch the $72.50 07-17 call last traded $1.87 on 07/02 (now $1.20/$3.80) — try a limit near $1.87. Most tradeable put: the $75.00 07-17 put last traded $5.50 on 06/29 (now $1.35/$2.00) — try a limit near $1.68.
CALLS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.85$1.30$1.08$1.00 07/02$0.28–$2.63$1.004.5K
$75.00Aug 21$3.00$5.20$4.10$3.06 07/01$1.73–$4.10$3.06--
$75.00Oct 16$3.80$6.10$4.95$5.00 07/02$2.30–$5.55$4.95--
$75.00Dec 18$5.60$8.50$7.05$6.00 07/01$4.20–$7.20$6.00--
$75.00Jan 15$6.00$8.50$7.25$6.40 07/01$4.55–$7.90$6.40--
$72.50Jul 17$1.20$3.80$2.50$1.87 07/02$0.63–$3.80$1.87125
$72.50Aug 21$3.70$6.00$4.85$3.59 07/01$2.30–$4.85$3.70--
$72.50Oct 16$5.20$7.90$6.55$5.58 07/01$3.18–$6.95$5.58--
$72.50Dec 18$6.80$9.40$8.10$6.96 07/02$5.05–$8.70$6.96--
$77.50Jul 17$0.00$0.90$0.45$0.17 06/26$0.13–$1.60$0.17--
$77.50Aug 21$1.25$3.80$2.53$2.05 07/02$1.18–$2.63$2.05--
$77.50Oct 16$2.90$5.40$4.15$5.60 06/17$2.05–$4.55$4.15--
$70.00Jul 17$3.30$5.90$4.60$4.07 07/02$1.30–$5.40$4.07--
$70.00Aug 21$4.60$8.00$6.30$5.40 07/01$3.30–$6.30$5.40--
$70.00Oct 16$7.50$8.70$8.10$6.40 07/02$5.05–$8.30$7.50--
$70.00Dec 18$8.20$10.90$9.55$8.15 07/01$6.45–$10.00$8.20--
$70.00Jan 15$8.50$10.80$9.65$6.80 06/30$6.80–$10.30$8.50--
$80.00Jul 17$0.00$1.35$0.68$0.40 07/01$0.08–$1.38$0.40--
$80.00Aug 21$0.30$3.50$1.90$1.45 07/01$0.80–$1.90$1.45--
$80.00Oct 16$1.95$4.70$3.33$2.54 07/01$1.53–$3.60$2.54--
$80.00Dec 18$3.40$6.20$4.80$4.06 07/01$2.75–$5.20$4.06--
$80.00Jan 15$3.40$6.50$4.95$4.55 07/01$2.93–$5.45$4.55--
$82.50Jul 17$0.00$2.15$1.08$0.52 06/30$0.25–$1.40$0.52--
$82.50Dec 18$2.45$4.90$3.68$9.50 05/06$2.23–$4.30$3.68--
$82.50Jan 15$3.10$5.50$4.30$2.80 06/29$2.50–$4.65$3.10--
$65.00Oct 16$10.30$13.10$11.70$7.68 06/26$7.90–$11.70$10.30--
$65.00Dec 18$11.30$14.00$12.65$11.21 07/01$9.05–$13.40$11.30--
$65.00Jan 15$11.70$14.40$13.05$11.60 07/02$9.60–$13.55$11.70--
$85.00Jul 17$0.00$2.00$1.00$0.20 06/23$0.15–$1.25$0.20--
$85.00Oct 16$0.55$3.50$2.03$6.66 05/07$0.83–$2.33$2.03--
$85.00Dec 18$1.80$4.20$3.00$2.21 06/24$1.68–$3.70$2.21--
$87.50Dec 18$2.00$3.00$2.50$2.10 07/02$1.38–$3.03$2.10--
$60.00Oct 16$14.20$17.20$15.70$16.10 05/26$11.70–$15.95$15.70--
$60.00Jan 15$15.30$18.20$16.75$13.95 06/30$13.00–$17.20$15.30--
$90.00Jul 17$0.00$2.15$1.08$0.24 06/11$0.25–$1.13$0.24--
$90.00Oct 16$0.65$2.75$1.70$1.50 06/08$0.45–$1.95$1.50--
$90.00Dec 18$1.75$3.00$2.38$1.95 07/01$1.00–$2.95$1.95--
$90.00Jan 15$2.15$2.80$2.47$3.50 06/03$1.27–$2.60$2.47--
$95.00Jul 17$0.00$2.15$1.08$1.20 05/06$0.38–$1.10$1.08--
$95.00Oct 16$0.00$2.70$1.35$2.00 05/08$0.28–$1.43$1.35--
$95.00Dec 18$0.00$3.40$1.70$0.80 06/29$0.80–$2.38$0.80--
$50.00Dec 18$23.70$27.20$25.45$26.50 06/17$20.80–$25.65$25.45--
$100.00Jul 17$0.00$2.15$1.08$0.07 06/23$0.15–$1.08$0.07--
$100.00Oct 16$0.00$2.45$1.23$0.24 07/01$0.35–$1.38$0.24--
$100.00Dec 18$0.00$3.00$1.50$0.50 06/29$0.53–$1.60$0.50--
$105.00Dec 18$0.00$2.75$1.38$0.30 06/29$0.48–$1.58$0.30--
$40.00Jan 15$33.20$36.40$34.80$34.30 06/24$30.25–$35.05$34.30--
$110.00Dec 18$0.00$2.55$1.27$0.60 06/08$0.43–$1.38$0.60--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$1.35$2.00$1.68$5.50 06/29$1.68–$6.65$1.68301
$75.00Aug 21$3.10$5.50$4.30$6.37 06/29$4.30–$7.55$4.30--
$75.00Oct 16$4.20$6.50$5.35$6.57 07/02$5.25–$8.50$5.35--
$75.00Dec 18$5.30$8.40$6.85$7.30 06/09$6.50–$8.95$6.85--
$75.00Jan 15$5.10$8.60$6.85$7.38 07/01$6.75–$9.30$6.85--
$72.50Jul 17$0.35$1.35$0.85$2.00 07/01$0.85–$4.20$0.85--
$72.50Aug 21$1.90$4.30$3.10$3.49 07/01$3.10–$5.70$3.10--
$72.50Oct 16$3.90$5.60$4.75$4.80 06/18$4.20–$6.45$4.75--
$72.50Jan 15$4.40$7.30$5.85$6.50 07/01$5.55–$7.50$5.85--
$77.50Jul 17$2.75$3.80$3.28$6.30 06/30$3.28–$8.25$3.28--
$77.50Oct 16$5.40$8.40$6.90$5.80 05/12$6.40–$9.70$5.80--
$70.00Jul 17$0.05$0.30$0.18$0.58 07/02$0.18–$2.63$0.181.6K
$70.00Aug 21$0.65$3.70$2.18$2.50 07/01$2.18–$4.15$2.18--
$70.00Oct 16$1.75$4.50$3.13$3.50 07/02$2.93–$4.95$3.13--
$70.00Dec 18$3.00$6.00$4.50$5.21 06/24$3.93–$6.15$4.50--
$80.00Jul 17$5.30$6.50$5.90$11.10 06/25$5.85–$11.50$5.90--
$80.00Oct 16$7.00$10.50$8.75$11.70 06/25$8.30–$12.05$8.75--
$80.00Dec 18$8.10$11.00$9.55$9.80 06/18$9.55–$12.90$9.55--
$80.00Jan 15$8.10$11.60$9.85$10.20 05/26$9.80–$12.90$9.85--
$67.50Aug 21$0.75$3.10$1.93$1.65 07/01$1.53–$2.88$1.65--
$65.00Jul 17$0.05$0.50$0.28$0.55 06/26$0.23–$1.33$0.28--
$65.00Aug 21$0.80$1.85$1.33$1.18 07/01$0.95–$2.10$1.18--
$65.00Oct 16$0.85$2.55$1.70$3.10 06/25$1.70–$3.72$1.70--
$65.00Dec 18$1.05$4.70$2.88$3.57 06/26$2.70–$4.00$2.88--
$85.00Jul 17$9.60$11.90$10.75$13.56 06/24$10.75–$16.15$10.75--
$85.00Oct 16$10.70$13.50$12.10$16.40 06/25$11.90–$16.55$12.10--
$60.00Jul 17$0.00$2.15$1.08$0.10 06/30$0.18–$1.13$0.10--
$60.00Aug 21$0.00$2.70$1.35$0.54 07/01$0.65–$1.35$0.54--
$60.00Oct 16$0.00$3.20$1.60$1.28 07/01$0.85–$2.35$1.28--
$60.00Dec 18$0.05$3.50$1.78$1.92 07/01$1.42–$2.50$1.78--
$60.00Jan 15$0.40$3.60$2.00$2.70 06/26$1.75–$2.63$2.00--
$90.00Jul 17$14.60$17.20$15.90$13.60 05/13$15.75–$21.35$14.60--
$90.00Oct 16$15.50$16.70$16.10$20.80 06/25$16.10–$21.55$16.10--
$55.00Jul 17$0.00$1.60$0.80$1.08 06/17$0.38–$1.10$0.80--
$55.00Aug 21$0.00$2.45$1.23$0.35 06/29$0.43–$1.38$0.35--
$55.00Oct 16$0.00$2.85$1.43$0.66 06/16$0.65–$1.68$0.66--
$55.00Dec 18$0.00$3.10$1.55$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$0.00$2.75$1.38$1.65 06/24$0.68–$1.78$1.38--
$50.00Jan 15$0.00$2.95$1.48$0.75 06/18$0.88–$1.83$0.75--
$45.00Jan 15$0.00$2.70$1.35$0.50 06/18$0.65–$1.48$0.50--
$40.00Jan 15$0.00$2.55$1.27$0.40 06/18$0.45–$1.30$0.40--
$30.00Dec 18$0.00$1.20$0.60$0.05 06/05$0.38–$1.15$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 72
Total Puts 14
Put/Call Ratio 0.19
Net Difference 58

Prior's Put/Call Breakdown

Total Calls 24
Total Puts 15
Put/Call Ratio 0.62
Net Difference 9

Prior 7-Day Put/Call Summary

Total Calls 948
Total Puts 275
Average Put/Call Ratio 0.35
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