Tour v334
NYT
NEW YORK TIMES CO A
$72.98 -2.75%
(7/13 18:50) ◀
|
Tuesday, July 14, 2026 (7:15pm)
January 2026
|
▶ (7/15 18:56)
◀ 7/14 19:15 ▶

Option Volume

Detail
ℹ
Current (07/14) 143
Calls: 105 (73%)
Puts: 38 (27%)
Prior (07/13) 149
Calls: 112 (75%)
Puts: 37 (25%)
Current vs Prior -4.03%
Calls: -6.25% (Calls)
Puts: +2.70% (Puts)
Prior 7-Day Total 780
Calls: 539 (69%)
Puts: 241 (31%)
Prior 7-Day Average 111
Calls: 77 (69%)
Puts: 34 (31%)
Current vs Prior 7-Day Avg +28.33%
Calls: +36.36%
Puts: +10.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $29.3K
Calls: $26.5K (91%)
Puts: $2.8K (9%)
Prior (07/13) $40.4K
Calls: $30.5K (76%)
Puts: $9.9K (24%)
Current vs Prior -27.59%
Calls: -13.16%
Puts: -72.08%
Prior 7-Day Total $196.7K
Calls: $167.5K (85%)
Puts: $29.2K (15%)
Prior 7-Day Average $28.1K
Calls: $23.9K (85%)
Puts: $4.2K (15%)
Current vs Prior 7-Day Avg +4.24%
Calls: +10.86%
Puts: -33.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.36
Prior (07/13) 0.33
Current vs Prior +9.55%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -44.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 12,156
Calls: 4,543 (37%)
Puts: 7,613 (63%)
Prior (07/13) 5,621
Calls: 4,622 (82%)
Puts: 999 (18%)
Current vs Prior +116.26%
Prior 7-Day Total 48,221
Calls: 34,929 (72%)
Puts: 13,292 (28%)
Prior 7-Day Average 6,888
Calls: 4,989 (69%)
Puts: 2,215 (31%)
Current vs Prior 7-Day Avg +76.46%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.66% | 12.47%4.66% | 12.47%
Prior 4.60% | 12.59%4.60% | 12.59%
Current vs Prior +1.33% | -0.99%+1.33% | -0.99%
Prior 7-Day Avg 5.56% | 12.28%5.44% | 12.35%
Current vs 7-Day Avg -16.28% | +1.56%-14.40% | +0.97%
Prior 7-Day Eod 4.60% | 12.59%4.60% | 12.59%
Current vs 7-Day Eod +1.33% | -0.99%+1.33% | -0.99%
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 91% of dollar volume in calls ($26.5K) vs puts ($2.8K). Extreme bullish P/C ratio of 0.36 - heavy call buying (105 calls vs 38 puts). Put-heavy open interest (7,613 puts vs 4,543 calls) suggests hedging or bearish positioning. Rising open interest (up 116%) indicates new positions being established.

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 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 0.80, highest 0.80)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 171.952.55$2.2526.7%10.80299

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 136, top 76)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 212.154.10$3.1362.3%760.46--
$75.00Jul 170.100.40$0.25120.0%100.204.5K
$77.50Jul 170.000.35$0.18194.4%80.1133
$77.50Aug 210.853.50$2.17122.1%50.3618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 170.001.05$0.53198.1%140.39--
$70.00Jul 170.000.30$0.15200.0%130.121.6K
$67.50Aug 211.052.35$1.7076.5%80.26--
$55.00Jul 170.000.40$0.20200.0%10.044
$75.00Jul 171.952.55$2.2526.7%10.80299

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 32.9%, max 32.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 2153.2%40.0%32.9%1351
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 5.58, avg 3.59)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$77.50Aug 21$0.96$1.54$0.961.60$75.96
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Jul 17$0.38$2.12$0.385.58$72.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 2.21, avg 1.00)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Aug 21$0.96$0.96$1.540.62$75.96
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Jul 17$1.72$1.72$0.782.21$73.28
$72.50$70.00Jul 17$0.38$0.38$2.120.18$72.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.44, cheapest $1.99)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$1.9953.2%40.0%
$75.00Jul 17Aug 21$2.8835.3%40.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 3.43% of stock, avg 3.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$0.25$2.25$2.50$72.50$77.503.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.45% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$70.00Jul 17$0.18$0.15$0.33$69.67$77.83
$75.00$70.00Jul 17$0.25$0.15$0.40$69.60$75.40
$77.50$72.50Jul 17$0.18$0.53$0.71$71.79$78.21
$75.00$72.50Jul 17$0.25$0.53$0.78$71.72$75.78
$77.50$67.50Aug 21$2.17$1.70$3.87$63.63$81.37
$75.00$67.50Aug 21$3.13$1.70$4.83$62.67$79.83

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 0.87, cheapest $1.34)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Jul 17$1.34$1.160.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.25, 3 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$75.00$77.501:2Jul 17-$0.11$2.39
$75.00$77.501:2Aug 21-$1.21$1.29
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$70.00$55.001:2Jul 17-$0.25$14.75
$72.50$70.001:2Jul 17$0.23$2.27
$75.00$72.501:2Jul 17$1.19$1.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.95%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$2.150.462.8%2.95%5.71%76--
$77.50Aug 21$0.850.366.2%1.16%7.36%518
$75.00Jul 17$0.100.202.8%0.14%2.90%104.5K

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 774 vol/day, 91 traded recently)

NYT averages only 774 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 07/10 (now $0.10/$0.40) — try a limit near $0.25. Also watch the $77.50 08-21 call last traded $2.75 on 07/10 (now $0.85/$3.50) — try a limit near $2.17; the $77.50 07-17 call last traded $0.25 on 07/10 (now $0.00/$0.35) — try a limit near $0.18. Most tradeable put: the $65.00 10-16 put last traded $2.00 on 07/08 (now $2.00/$2.45) — try a limit near $2.00.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Jul 17$0.60$1.70$1.15$2.29 07/09$0.63–$3.45$1.15--
$72.50Aug 21$3.40$5.70$4.55$3.59 07/01$2.30–$6.10$3.59--
$72.50Oct 16$4.10$7.20$5.65$5.26 07/07$3.18–$7.10$5.26--
$72.50Dec 18$5.30$9.50$7.40$6.96 07/02$5.05–$8.60$6.96--
$75.00Jul 17$0.10$0.40$0.25$1.00 07/10$0.25–$2.08$0.254.5K
$75.00Aug 21$2.15$4.10$3.13$3.70 07/09$1.73–$4.45$3.13--
$75.00Oct 16$3.00$6.70$4.85$5.20 07/10$2.30–$6.15$4.85--
$75.00Dec 18$4.10$7.90$6.00$6.00 07/01$4.20–$7.25$6.00--
$75.00Jan 15$5.10$8.40$6.75$6.40 07/06$4.55–$7.70$6.40--
$70.00Jul 17$2.75$3.50$3.13$4.15 07/08$1.30–$5.40$3.13--
$70.00Aug 21$5.00$7.10$6.05$5.40 07/01$3.30–$7.75$5.40--
$70.00Oct 16$6.30$8.50$7.40$7.90 07/07$5.05–$9.00$7.40--
$70.00Dec 18$6.60$10.90$8.75$8.15 07/01$6.45–$10.00$8.15--
$70.00Jan 15$6.60$10.90$8.75$6.80 06/30$6.80–$10.20$6.80--
$77.50Jul 17$0.00$0.35$0.18$0.25 07/10$0.13–$1.10$0.1833
$77.50Aug 21$0.85$3.50$2.17$2.75 07/10$1.18–$3.35$2.1718
$77.50Oct 16$1.40$4.90$3.15$5.60 06/17$2.05–$4.65$3.15--
$80.00Jul 17$0.00$0.50$0.25$0.01 07/07$0.08–$0.68$0.01--
$80.00Aug 21$0.60$3.20$1.90$2.05 07/10$0.80–$2.23$1.90--
$80.00Oct 16$0.95$4.20$2.58$2.54 07/01$1.53–$3.63$2.54--
$80.00Dec 18$3.40$6.30$4.85$4.06 07/01$2.75–$5.10$4.06--
$80.00Jan 15$3.30$6.40$4.85$4.70 07/06$2.93–$5.80$4.70--
$65.00Jul 17$6.80$9.30$8.05$8.92 07/07$4.95–$10.15$8.05--
$65.00Oct 16$10.00$12.10$11.05$7.68 06/26$7.90–$12.40$10.00--
$65.00Dec 18$9.60$13.90$11.75$11.21 07/01$9.05–$13.40$11.21--
$65.00Jan 15$10.70$14.00$12.35$11.60 07/02$9.60–$13.55$11.60--
$82.50Jul 17$0.00$0.75$0.38$0.52 06/30$0.25–$1.25$0.38--
$82.50Jan 15$2.55$5.60$4.07$2.80 06/29$2.50–$4.90$2.80--
$85.00Jul 17$0.00$0.75$0.38$0.76 07/07$0.15–$1.13$0.38--
$85.00Aug 21$0.00$1.20$0.60$0.75 07/10$0.45–$1.58$0.60--
$85.00Dec 18$0.80$4.70$2.75$2.97 07/09$1.68–$3.25$2.75--
$85.00Jan 15$1.95$4.70$3.33$3.47 07/09$1.98–$3.90$3.33--
$60.00Jul 17$11.80$14.30$13.05$13.89 07/07$9.60–$15.50$13.05--
$60.00Oct 16$13.70$16.20$14.95$16.10 05/26$11.70–$16.95$14.95--
$60.00Jan 15$13.70$17.90$15.80$13.95 06/30$13.00–$17.75$13.95--
$87.50Dec 18$0.90$3.90$2.40$2.10 07/02$1.38–$3.03$2.10--
$90.00Jul 17$0.00$0.75$0.38$0.24 06/11$0.25–$1.08$0.24--
$90.00Oct 16$0.70$1.55$1.13$1.50 06/08$0.45–$1.98$1.13--
$90.00Dec 18$0.50$3.80$2.15$1.95 07/01$1.00–$2.53$1.95--
$90.00Jan 15$0.85$2.75$1.80$2.45 07/07$1.27–$2.68$1.80--
$55.00Jul 17$17.00$19.30$18.15$18.97 07/07$14.35–$20.55$18.15--
$95.00Dec 18$0.00$3.30$1.65$1.40 07/07$0.80–$1.85$1.40--
$50.00Dec 18$21.90$26.10$24.00$26.50 06/17$20.80–$26.15$24.00--
$100.00Jul 17$0.00$1.40$0.70$0.07 06/23$0.15–$1.08$0.07--
$100.00Oct 16$0.00$0.95$0.48$0.24 07/01$0.35–$1.25$0.24--
$100.00Dec 18$0.00$2.90$1.45$0.50 06/29$0.53–$1.65$0.50--
$105.00Dec 18$0.00$2.60$1.30$0.30 06/29$0.48–$1.53$0.30--
$40.00Jan 15$31.90$36.00$33.95$34.30 06/24$30.25–$35.95$33.95--
$110.00Dec 18$0.00$2.40$1.20$0.60 06/08$0.43–$1.30$0.60--
PUTS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Jul 17$0.00$1.05$0.53$0.71 07/10$0.30–$4.20$0.53--
$72.50Aug 21$2.10$4.60$3.35$3.20 07/06$2.50–$5.70$3.20--
$72.50Oct 16$3.20$6.10$4.65$4.12 07/07$4.10–$6.45$4.12--
$72.50Jan 15$4.50$7.60$6.05$6.50 07/01$5.45–$7.50$6.05--
$75.00Jul 17$1.95$2.55$2.25$1.25 07/10$1.02–$6.65$1.95299
$75.00Aug 21$3.30$5.80$4.55$3.78 07/10$3.60–$7.55$3.78--
$75.00Oct 16$5.50$6.50$6.00$5.70 07/06$5.15–$8.50$5.70--
$75.00Dec 18$5.20$9.40$7.30$7.30 06/09$6.35–$8.95$7.30--
$75.00Jan 15$5.80$8.20$7.00$7.38 07/01$6.65–$9.30$7.00--
$70.00Jul 17$0.00$0.30$0.15$0.10 07/10$0.08–$2.63$0.101.6K
$70.00Aug 21$1.00$2.65$1.83$1.80 07/10$1.78–$4.15$1.80--
$70.00Oct 16$2.30$4.90$3.60$3.60 07/06$2.75–$4.95$3.60--
$70.00Dec 18$2.65$6.70$4.68$5.21 06/24$3.90–$6.15$4.68--
$77.50Jul 17$3.70$5.00$4.35$3.80 07/08$2.45–$8.25$3.80--
$67.50Aug 21$1.05$2.35$1.70$1.56 07/06$1.33–$2.88$1.56--
$80.00Jul 17$6.70$7.50$7.10$7.80 07/06$5.20–$11.50$7.10--
$80.00Oct 16$7.00$10.60$8.80$11.70 06/25$7.80–$12.05$8.80--
$80.00Dec 18$8.20$12.50$10.35$9.80 06/18$8.80–$12.90$9.80--
$80.00Jan 15$8.70$12.70$10.70$10.20 05/26$9.60–$12.90$10.20--
$65.00Jul 17$0.00$0.75$0.38$0.05 07/10$0.08–$1.25$0.05--
$65.00Aug 21$0.75$1.25$1.00$0.82 07/10$0.95–$2.10$0.82--
$65.00Oct 16$2.00$2.45$2.23$2.00 07/08$1.70–$3.72$2.005.7K
$65.00Dec 18$1.00$4.40$2.70$3.57 06/26$2.17–$4.00$2.70--
$85.00Jul 17$10.70$12.60$11.65$13.56 06/24$9.75–$16.15$11.65--
$85.00Oct 16$10.80$14.70$12.75$16.40 06/25$11.70–$16.55$12.75--
$60.00Jul 17$0.00$2.15$1.08$0.10 06/30$0.10–$1.13$0.10--
$60.00Aug 21$0.00$0.85$0.43$0.65 07/07$0.43–$1.35$0.43--
$60.00Oct 16$0.75$1.95$1.35$1.28 07/01$0.85–$1.85$1.28--
$60.00Dec 18$0.05$3.60$1.83$1.92 07/01$1.42–$2.50$1.83--
$60.00Jan 15$0.55$3.60$2.08$2.70 06/26$1.75–$2.63$2.08--
$90.00Jul 17$15.70$18.50$17.10$13.60 05/13$14.65–$21.35$15.70--
$90.00Oct 16$16.80$17.90$17.35$20.80 06/25$15.60–$21.55$17.35--
$55.00Jul 17$0.00$0.40$0.20$1.08 06/17$0.20–$1.08$0.204
$55.00Aug 21$0.00$0.95$0.48$0.42 07/07$0.20–$1.38$0.42--
$55.00Oct 16$0.05$1.40$0.73$0.66 06/16$0.65–$1.63$0.66--
$55.00Dec 18$0.05$2.95$1.50$1.15 07/02$0.93–$1.98$1.15--
$55.00Jan 15$0.40$3.30$1.85$1.15 06/18$1.02–$1.85$1.15--
$50.00Dec 18$0.00$2.50$1.25$1.65 06/24$0.68–$1.78$1.25--
$50.00Jan 15$0.00$3.10$1.55$0.75 06/18$0.83–$1.83$0.75--
$45.00Jan 15$0.00$2.90$1.45$0.50 06/18$0.65–$1.48$0.50--
$40.00Jan 15$0.00$1.70$0.85$0.40 06/18$0.50–$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 105
Total Puts 38
Put/Call Ratio 0.36
Net Difference 67

Prior's Put/Call Breakdown

Total Calls 112
Total Puts 37
Put/Call Ratio 0.33
Net Difference 75

Prior 7-Day Put/Call Summary

Total Calls 539
Total Puts 241
Average Put/Call Ratio 0.65
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