Tour v309
NYT
NEW YORK TIMES CO A
$74.96 +0.89%
$74.56 (-0.53%)🌙
as of 07/10 06:52 PM
(7/9 18:51) ◀
|
Friday, July 10, 2026 (6:52pm)
January 2026
|
▶ (7/13 18:50)
◀ 7/10 18:52 ▶

Option Volume

Detail
ℹ
Current (07/10) 152
Calls: 43 (28%)
Puts: 109 (72%)
Prior (07/09) 86
Calls: 72 (84%)
Puts: 14 (16%)
Current vs Prior +76.74%
Calls: -40.28% (Calls)
Puts: +678.57% (Puts)
Prior 7-Day Total 1,167
Calls: 925 (79%)
Puts: 242 (21%)
Prior 7-Day Average 166
Calls: 132 (79%)
Puts: 34 (21%)
Current vs Prior 7-Day Avg -8.83%
Calls: -67.46%
Puts: +215.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $6.8K
Calls: $4.1K (61%)
Puts: $2.7K (39%)
Prior (07/09) $24.5K
Calls: $23.5K (96%)
Puts: $1.0K (4%)
Current vs Prior -72.28%
Calls: -82.46%
Puts: +157.86%
Prior 7-Day Total $309.5K
Calls: $248.5K (80%)
Puts: $61.0K (20%)
Prior 7-Day Average $44.2K
Calls: $35.5K (80%)
Puts: $8.7K (20%)
Current vs Prior 7-Day Avg -84.65%
Calls: -88.41%
Puts: -69.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 2.53
Prior (07/09) 0.19
Current vs Prior +1203.65%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +737.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 2,755
Calls: 821 (30%)
Puts: 1,934 (70%)
Prior (07/09) 6,480
Calls: 4,601 (71%)
Puts: 1,879 (29%)
Current vs Prior -57.48%
Prior 7-Day Total 57,396
Calls: 43,853 (76%)
Puts: 13,543 (24%)
Prior 7-Day Average 8,199
Calls: 6,264 (74%)
Puts: 2,257 (26%)
Current vs Prior 7-Day Avg -66.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.04% | 11.85%5.04% | 11.85%
Prior 5.63% | 12.31%5.63% | 12.31%
Current vs Prior -10.37% | -3.81%-10.36% | -3.81%
Prior 7-Day Avg 5.93% | 12.52%5.75% | 12.41%
Current vs 7-Day Avg -14.99% | -5.39%-12.36% | -4.57%
Prior 7-Day Eod 5.63% | 12.31%-- | --
Current vs 7-Day Eod -10.37% | -3.81%-- | --
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 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

Moderately bullish flow with 61% call dollar volume ($4.1K). Light premium activity with dollar volume down 72% vs prior. Above-average activity with volume up 77% vs prior. Extreme bearish P/C ratio of 2.53 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 1 found (avg delta 0.52, highest 0.52)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 171.001.35$1.1829.7%40.52301

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 151, top 61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.101.55$0.83174.7%250.18--
$75.00Jul 170.901.20$1.0528.6%80.48--
$77.50Jul 170.000.45$0.23195.7%70.1634
$77.50Aug 212.303.70$3.0046.7%10.44--
$80.00Aug 210.603.60$2.10142.9%10.35--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 170.000.15$0.08187.5%610.0317
$70.00Jul 170.000.20$0.10200.0%320.071.6K
$72.50Jul 170.000.60$0.30200.0%70.1937
$75.00Jul 171.001.35$1.1829.7%40.52301
$70.00Aug 211.102.45$1.7875.8%20.27--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 21.9%, max 21.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 2156.4%46.3%21.9%6217

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 11.50, avg 3.91)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$1.27$3.73$1.272.94$81.27
$75.00$77.50Jul 17$0.82$1.68$0.822.05$75.82
$77.50$80.00Aug 21$0.90$1.60$0.901.78$78.40
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Jul 17$0.20$2.30$0.2011.50$72.30
$70.00$65.00Aug 21$0.76$4.24$0.765.58$69.24
$75.00$72.50Jul 17$0.88$1.62$0.881.84$74.12
$75.00$70.00Aug 21$1.85$3.15$1.851.70$73.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.59, avg 0.40)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Aug 21$0.90$0.90$1.600.56$78.40
$75.00$77.50Jul 17$0.82$0.82$1.680.49$75.82
$80.00$85.00Aug 21$1.27$1.27$3.730.34$81.27
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Aug 21$1.85$1.85$3.150.59$73.15
$75.00$72.50Jul 17$0.88$0.88$1.620.54$74.12
$70.00$65.00Aug 21$0.76$0.76$4.240.18$69.24
$72.50$70.00Jul 17$0.20$0.20$2.300.09$72.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.96, cheapest $0.94)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$2.7725.6%38.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$0.9456.4%46.3%
$70.00Jul 17Aug 21$1.6832.7%39.4%
$75.00Jul 17Aug 21$2.4527.6%37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 2.97% of stock, avg 2.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$1.05$1.18$2.23$72.77$77.232.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.44% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$70.00Jul 17$0.23$0.10$0.33$69.67$77.83
$77.50$72.50Jul 17$0.23$0.30$0.53$71.97$78.03
$75.00$70.00Jul 17$1.05$0.10$1.15$68.85$76.15
$75.00$72.50Jul 17$1.05$0.30$1.35$71.15$76.35
$85.00$65.00Aug 21$0.83$1.02$1.85$63.15$86.85
$85.00$70.00Aug 21$0.83$1.78$2.61$67.39$87.61
$80.00$65.00Aug 21$2.10$1.02$3.12$61.88$83.12
$80.00$70.00Aug 21$2.10$1.78$3.88$66.12$83.88
$77.50$65.00Aug 21$3.00$1.02$4.02$60.98$81.52
$85.00$75.00Aug 21$0.83$3.63$4.46$70.54$89.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.66, avg credit $2.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Aug 21$3.12$1.881.66$71.88$83.12
70/7578/80Aug 21$2.75$2.251.22$72.25$80.25
70/7275/78Jul 17$1.02$1.480.69$71.48$76.02
65/7080/85Aug 21$2.03$2.970.68$67.97$82.03
65/7078/80Aug 21$1.66$3.340.50$68.34$79.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.59, cheapest $0.68)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$1.09$3.913.59
$70.00$72.50$75.00Jul 17$0.68$1.822.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.06, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Aug 21-$1.20$1.30
$80.00$85.001:2Aug 21$0.44$4.56
$75.00$77.501:2Jul 17$0.59$1.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Jul 17-$0.06$4.94
$70.00$65.001:2Aug 21-$0.26$4.74
$75.00$70.001:2Aug 21$0.07$4.93
$72.50$70.001:2Jul 17$0.10$2.40
$75.00$72.501:2Jul 17$0.58$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.07%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Aug 21$2.300.443.4%3.07%6.46%1--
$75.00Jul 17$0.900.480.1%1.20%1.25%8--
$80.00Aug 21$0.600.356.7%0.80%7.52%1--
$85.00Aug 21$0.100.1813.4%0.13%13.53%25--

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 10-16 call last traded $5.00 on 07/02 (now $3.80/$6.80) — try a limit near $5.00. Also watch the $77.50 07-17 call last traded $0.17 on 06/26 (now $0.00/$0.45) — try a limit near $0.17. Most tradeable put: the $75.00 07-17 put last traded $5.50 on 06/29 (now $1.00/$1.35) — try a limit near $1.18.
CALLS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.90$1.20$1.05$1.00 07/02$0.28–$2.63$1.00--
$75.00Aug 21$3.40$5.10$4.25$3.06 07/01$1.73–$4.25$3.40--
$75.00Oct 16$3.80$6.80$5.30$5.00 07/02$2.30–$5.55$5.00787
$75.00Dec 18$5.10$8.90$7.00$6.00 07/01$4.20–$7.20$6.00--
$75.00Jan 15$5.60$9.30$7.45$6.40 07/01$4.55–$7.90$6.40--
$72.50Jul 17$2.25$2.95$2.60$1.87 07/02$0.63–$3.80$2.25--
$72.50Aug 21$4.00$6.50$5.25$3.59 07/01$2.30–$5.25$4.00--
$72.50Oct 16$4.90$8.00$6.45$5.58 07/01$3.18–$6.90$5.58--
$72.50Dec 18$6.30$10.00$8.15$6.96 07/02$5.05–$8.70$6.96--
$77.50Jul 17$0.00$0.45$0.23$0.17 06/26$0.13–$1.60$0.1734
$77.50Aug 21$2.30$3.70$3.00$2.05 07/02$1.18–$3.00$2.30--
$77.50Oct 16$3.00$5.50$4.25$5.60 06/17$2.05–$4.55$4.25--
$70.00Jul 17$3.60$5.80$4.70$4.07 07/02$1.30–$5.40$4.07--
$70.00Aug 21$5.60$8.20$6.90$5.40 07/01$3.30–$6.90$5.60--
$70.00Oct 16$7.00$9.80$8.40$6.40 07/02$5.05–$8.40$7.00--
$70.00Dec 18$7.70$11.40$9.55$8.15 07/01$6.45–$10.00$8.15--
$70.00Jan 15$8.60$11.50$10.05$6.80 06/30$6.80–$10.30$8.60--
$80.00Jul 17$0.00$0.75$0.38$0.40 07/01$0.08–$1.38$0.38--
$80.00Aug 21$0.60$3.60$2.10$1.45 07/01$0.80–$2.10$1.45--
$80.00Oct 16$2.00$4.50$3.25$2.54 07/01$1.53–$3.60$2.54--
$80.00Dec 18$3.40$6.60$5.00$4.06 07/01$2.75–$5.20$4.06--
$80.00Jan 15$3.60$7.20$5.40$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–$1.25$0.52--
$82.50Dec 18$1.85$5.70$3.78$9.50 05/06$2.23–$4.30$3.78--
$82.50Jan 15$2.60$6.30$4.45$2.80 06/29$2.50–$4.65$2.80--
$65.00Oct 16$9.90$14.10$12.00$7.68 06/26$7.90–$12.00$9.90--
$65.00Dec 18$11.30$15.00$13.15$11.21 07/01$9.05–$13.40$11.30--
$65.00Jan 15$11.40$15.60$13.50$11.60 07/02$9.60–$13.55$11.60--
$85.00Jul 17$0.00$0.95$0.48$0.20 06/23$0.15–$1.15$0.20--
$85.00Oct 16$0.60$3.80$2.20$6.66 05/07$0.83–$2.33$2.20--
$85.00Dec 18$1.75$4.70$3.23$2.21 06/24$1.68–$3.70$2.21--
$87.50Dec 18$0.55$4.20$2.38$2.10 07/02$1.38–$3.03$2.10--
$60.00Oct 16$14.40$17.70$16.05$16.10 05/26$11.70–$16.05$16.05--
$60.00Jan 15$15.30$19.40$17.35$13.95 06/30$13.00–$17.35$15.30--
$90.00Jul 17$0.00$1.35$0.68$0.24 06/11$0.25–$1.08$0.24--
$90.00Oct 16$0.65$1.95$1.30$1.50 06/08$0.45–$1.95$1.30--
$90.00Dec 18$0.55$3.90$2.23$1.95 07/01$1.00–$2.95$1.95--
$90.00Jan 15$2.15$3.20$2.68$3.50 06/03$1.27–$2.68$2.68--
$95.00Jul 17$0.00$2.10$1.05$1.20 05/06$0.38–$1.08$1.05--
$95.00Oct 16$0.00$1.40$0.70$2.00 05/08$0.28–$1.43$0.70--
$95.00Dec 18$0.00$3.50$1.75$0.80 06/29$0.80–$2.38$0.80--
$50.00Dec 18$23.90$27.90$25.90$26.50 06/17$20.80–$25.90$25.90--
$100.00Jul 17$0.00$1.40$0.70$0.07 06/23$0.15–$1.08$0.07--
$100.00Oct 16$0.00$2.50$1.25$0.24 07/01$0.35–$1.27$0.24--
$100.00Dec 18$0.00$3.10$1.55$0.50 06/29$0.53–$1.60$0.50--
$105.00Dec 18$0.00$1.50$0.75$0.30 06/29$0.48–$1.53$0.30--
$40.00Jan 15$33.40$37.50$35.45$34.30 06/24$30.25–$35.45$34.30--
$110.00Dec 18$0.00$2.60$1.30$0.60 06/08$0.43–$1.30$0.60--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$1.00$1.35$1.18$5.50 06/29$1.18–$6.65$1.18301
$75.00Aug 21$2.65$4.60$3.63$6.37 06/29$3.63–$7.55$3.63--
$75.00Oct 16$3.80$6.50$5.15$6.57 07/02$5.15–$8.50$5.15--
$75.00Dec 18$4.50$8.20$6.35$7.30 06/09$6.35–$8.95$6.35--
$75.00Jan 15$4.80$8.50$6.65$7.38 07/01$6.65–$9.30$6.65--
$72.50Jul 17$0.00$0.60$0.30$2.00 07/01$0.30–$4.20$0.3037
$72.50Aug 21$1.50$3.50$2.50$3.49 07/01$2.50–$5.70$2.50--
$72.50Oct 16$2.65$5.60$4.13$4.80 06/18$4.13–$6.45$4.13--
$72.50Jan 15$4.10$7.10$5.60$6.50 07/01$5.55–$7.50$5.60--
$77.50Jul 17$2.05$3.00$2.53$6.30 06/30$2.53–$8.25$2.53--
$77.50Oct 16$5.30$7.40$6.35$5.80 05/12$6.35–$9.70$5.80--
$70.00Jul 17$0.00$0.20$0.10$0.58 07/02$0.10–$2.63$0.101.6K
$70.00Aug 21$1.10$2.45$1.78$2.50 07/01$1.78–$4.15$1.78--
$70.00Oct 16$1.00$4.50$2.75$3.50 07/02$2.75–$4.95$2.75--
$70.00Dec 18$2.00$5.80$3.90$5.21 06/24$3.90–$6.15$3.90--
$80.00Jul 17$4.90$5.70$5.30$11.10 06/25$5.30–$11.50$5.30--
$80.00Oct 16$6.00$9.60$7.80$11.70 06/25$7.80–$12.05$7.80--
$80.00Dec 18$7.10$10.90$9.00$9.80 06/18$9.00–$12.90$9.00--
$80.00Jan 15$7.80$11.40$9.60$10.20 05/26$9.60–$12.90$9.60--
$67.50Aug 21$0.70$1.95$1.33$1.65 07/01$1.33–$2.88$1.33--
$65.00Jul 17$0.00$0.15$0.08$0.55 06/26$0.08–$1.33$0.0817
$65.00Aug 21$0.65$1.40$1.02$1.18 07/01$0.95–$2.10$1.02--
$65.00Oct 16$1.45$2.60$2.03$3.10 06/25$1.70–$3.72$2.03--
$65.00Dec 18$0.55$3.80$2.17$3.57 06/26$2.17–$4.00$2.17--
$85.00Jul 17$8.10$12.30$10.20$13.56 06/24$10.20–$16.15$10.20--
$85.00Oct 16$10.30$13.20$11.75$16.40 06/25$11.75–$16.55$11.75--
$60.00Jul 17$0.00$0.95$0.48$0.10 06/30$0.18–$1.13$0.10--
$60.00Aug 21$0.00$0.90$0.45$0.54 07/01$0.45–$1.35$0.45--
$60.00Oct 16$0.00$2.40$1.20$1.28 07/01$0.85–$1.90$1.20--
$60.00Dec 18$0.00$3.40$1.70$1.92 07/01$1.42–$2.50$1.70--
$60.00Jan 15$0.30$3.60$1.95$2.70 06/26$1.75–$2.63$1.95--
$90.00Jul 17$13.10$17.30$15.20$13.60 05/13$15.20–$21.35$13.60--
$90.00Oct 16$15.00$16.20$15.60$20.80 06/25$15.60–$21.55$15.60--
$55.00Jul 17$0.00$0.75$0.38$1.08 06/17$0.38–$1.08$0.38--
$55.00Aug 21$0.00$1.50$0.75$0.35 06/29$0.43–$1.38$0.35--
$55.00Oct 16$0.00$2.80$1.40$0.66 06/16$0.65–$1.68$0.66--
$55.00Dec 18$0.00$1.85$0.93$1.15 07/02$0.93–$1.98$0.93--
$55.00Jan 15$0.00$2.05$1.02$1.15 06/18$1.02–$1.85$1.02--
$50.00Dec 18$0.00$2.60$1.30$1.65 06/24$0.68–$1.78$1.30--
$50.00Jan 15$0.00$1.65$0.83$0.75 06/18$0.83–$1.83$0.75--
$45.00Jan 15$0.00$2.20$1.10$0.50 06/18$0.65–$1.48$0.50--
$40.00Jan 15$0.00$1.25$0.63$0.40 06/18$0.45–$1.30$0.40--
$30.00Dec 18$0.00$0.95$0.48$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 43
Total Puts 109
Put/Call Ratio 2.53
Net Difference -66

Prior's Put/Call Breakdown

Total Calls 72
Total Puts 14
Put/Call Ratio 0.19
Net Difference 58

Prior 7-Day Put/Call Summary

Total Calls 925
Total Puts 242
Average Put/Call Ratio 0.30
Ratio Trend Rising

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