Tour v340
NYT
NEW YORK TIMES CO A
$75.22 +3.07%
$75.36 (+0.19%)🌙
as of 07/15 06:56 PM
(7/14 19:15) ◀
|
Wednesday, July 15, 2026 (6:56pm)
January 2026
|
▶ (7/16 18:49)
◀ 7/15 18:56 ▶

Option Volume

Detail
ℹ
Current (07/15) 4,635
Calls: 115 (2%)
Puts: 4,520 (98%)
Prior (07/14) 143
Calls: 105 (73%)
Puts: 38 (27%)
Current vs Prior +3141.26%
Calls: +9.52% (Calls)
Puts: +11794.74% (Puts)
Prior 7-Day Total 889
Calls: 620 (70%)
Puts: 269 (30%)
Prior 7-Day Average 127
Calls: 88 (70%)
Puts: 38 (30%)
Current vs Prior 7-Day Avg +3549.61%
Calls: +29.84%
Puts: +11662.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $708.0K
Calls: $13.4K (2%)
Puts: $694.6K (98%)
Prior (07/14) $29.3K
Calls: $26.5K (91%)
Puts: $2.8K (9%)
Current vs Prior +2317.44%
Calls: -49.48%
Puts: +25021.08%
Prior 7-Day Total $213.8K
Calls: $184.0K (86%)
Puts: $29.8K (14%)
Prior 7-Day Average $30.5K
Calls: $26.3K (86%)
Puts: $4.3K (14%)
Current vs Prior 7-Day Avg +2218.30%
Calls: -49.03%
Puts: +16231.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 39.30
Prior (07/14) 0.36
Current vs Prior +10760.41%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +6020.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 5,820
Calls: 80 (1%)
Puts: 5,740 (99%)
Prior (07/14) 12,156
Calls: 4,543 (37%)
Puts: 7,613 (63%)
Current vs Prior -52.12%
Prior 7-Day Total 55,109
Calls: 34,204 (62%)
Puts: 20,905 (38%)
Prior 7-Day Average 7,872
Calls: 4,886 (62%)
Puts: 2,986 (38%)
Current vs Prior 7-Day Avg -26.07%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.29% | 11.47%5.29% | 11.47%
Prior 4.66% | 12.47%4.66% | 12.47%
Current vs Prior +13.57% | -7.99%+13.57% | -7.99%
Prior 7-Day Avg 5.33% | 12.37%5.33% | 12.37%
Current vs 7-Day Avg -0.74% | -7.22%-0.74% | -7.22%
Prior 7-Day Eod 4.66% | 12.47%4.66% | 12.47%
Current vs 7-Day Eod +13.57% | -7.99%+13.57% | -7.99%
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 bearish conviction with 98% of dollar volume in puts ($694.6K) vs calls ($13.4K). Massive premium surge with dollar volume up 2317% vs prior. Dollar volume significantly above 7-day average (2218% higher). Unusually high activity with volume up 3141% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 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 0.61, highest 0.77)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.601.55$1.0888.0%550.54--
$75.00Aug 212.754.70$3.7352.3%60.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 171.903.90$2.9069.0%7500.77--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 4.6K, top 1.5K)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.601.55$1.0888.0%550.54--
$80.00Jul 170.000.35$0.18194.4%490.10--
$75.00Aug 212.754.70$3.7352.3%60.51--
$77.50Aug 212.103.00$2.5535.3%10.4118
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 210.502.50$1.50133.3%1.5K0.22--
$70.00Jul 170.000.30$0.15200.0%1.5K0.08--
$72.50Aug 211.904.10$3.0073.3%7510.39--
$77.50Jul 171.903.90$2.9069.0%7500.77--

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 6.8%, max 6.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 2143.8%41.0%6.8%61--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 4.56, avg 2.44)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Jul 17$0.90$4.10$0.904.56$75.90
$75.00$77.50Aug 21$1.18$1.32$1.181.12$76.18
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$67.50Aug 21$1.50$3.50$1.502.33$71.00
$77.50$70.00Jul 17$2.75$4.75$2.751.73$74.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.89, avg 0.53)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Aug 21$1.18$1.18$1.320.89$76.18
$75.00$80.00Jul 17$0.90$0.90$4.100.22$75.90
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$70.00Jul 17$2.75$2.75$4.750.58$74.75
$72.50$67.50Aug 21$1.50$1.50$3.500.43$71.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.65, cheapest $2.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$2.6543.8%41.0%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 0.44% of stock, avg 4.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$70.00Jul 17$0.18$0.15$0.33$69.67$80.33
$77.50$67.50Aug 21$2.55$1.50$4.05$63.45$81.55
$77.50$72.50Aug 21$2.55$3.00$5.55$66.95$83.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.16, avg credit $2.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7275/78Aug 21$2.68$2.321.16$69.82$77.68

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $--, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$75.00$77.501:2Aug 21-$1.37$1.13
$75.00$80.001:2Jul 17$0.72$4.28
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$72.50$67.501:2Aug 21$0.00$5.00
$77.50$70.001:2Jul 17$2.60$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.79%, avg 2.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Aug 21$2.100.413.0%2.79%5.82%118

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 $65.00 10-16 call last traded $7.68 on 06/26 (now $11.80/$13.70) — try a limit near $11.80. Also watch the $77.50 08-21 call last traded $2.75 on 07/10 (now $2.10/$3.00) — try a limit near $2.55. Most tradeable put: the $65.00 10-16 put last traded $2.00 on 07/08 (now $1.30/$2.05) — try a limit near $1.67.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.60$1.55$1.08$1.00 07/10$0.25–$2.08$1.00--
$75.00Aug 21$2.75$4.70$3.73$3.70 07/09$1.73–$4.45$3.70--
$75.00Oct 16$5.10$7.00$6.05$5.20 07/10$2.30–$6.15$5.20--
$75.00Dec 18$6.00$9.10$7.55$6.00 07/01$4.20–$7.55$6.00--
$75.00Jan 15$6.20$8.70$7.45$6.40 07/06$4.55–$7.70$6.40--
$77.50Jul 17$0.00$0.75$0.38$0.25 07/10$0.13–$1.10$0.25--
$77.50Aug 21$2.10$3.00$2.55$2.75 07/10$1.18–$3.35$2.5518
$77.50Oct 16$3.00$6.00$4.50$5.60 06/17$2.05–$4.65$4.50--
$72.50Jul 17$1.60$3.30$2.45$2.29 07/09$0.63–$3.45$2.29--
$72.50Aug 21$4.20$5.90$5.05$3.59 07/01$2.30–$6.10$4.20--
$72.50Oct 16$5.60$8.40$7.00$5.26 07/07$3.18–$7.10$5.60--
$72.50Dec 18$7.30$10.30$8.80$6.96 07/02$5.05–$8.80$7.30--
$80.00Jul 17$0.00$0.35$0.18$0.01 07/07$0.08–$0.68$0.01--
$80.00Aug 21$0.50$2.40$1.45$2.05 07/10$0.80–$2.23$1.45--
$80.00Oct 16$2.10$4.90$3.50$2.54 07/01$1.53–$3.63$2.54--
$80.00Dec 18$3.70$6.80$5.25$4.06 07/01$2.75–$5.25$4.06--
$80.00Jan 15$4.20$7.20$5.70$4.70 07/06$2.93–$5.80$4.70--
$70.00Jul 17$3.80$5.80$4.80$4.15 07/08$1.30–$5.40$4.15--
$70.00Aug 21$5.70$8.60$7.15$5.40 07/01$3.30–$7.75$5.70--
$70.00Oct 16$7.30$9.20$8.25$7.90 07/07$5.05–$9.00$7.90--
$70.00Dec 18$8.70$10.80$9.75$8.15 07/01$6.45–$10.00$8.70--
$70.00Jan 15$8.80$11.00$9.90$6.80 06/30$6.80–$10.20$8.80--
$82.50Jul 17$0.00$2.15$1.08$0.52 06/30$0.25–$1.25$0.52--
$82.50Jan 15$3.30$6.00$4.65$2.80 06/29$2.50–$4.90$3.30--
$85.00Jul 17$0.00$2.15$1.08$0.76 07/07$0.15–$1.13$0.76--
$85.00Aug 21$0.00$2.70$1.35$0.75 07/10$0.45–$1.58$0.75--
$85.00Dec 18$2.00$4.50$3.25$2.97 07/09$1.68–$3.25$2.97--
$85.00Jan 15$2.40$4.90$3.65$3.47 07/09$1.98–$3.90$3.47--
$65.00Jul 17$8.90$10.70$9.80$8.92 07/07$4.95–$10.15$8.92--
$65.00Oct 16$11.80$13.70$12.75$7.68 06/26$7.90–$12.75$11.8062
$65.00Dec 18$12.80$14.20$13.50$11.21 07/01$9.05–$13.50$12.80--
$65.00Jan 15$12.30$15.10$13.70$11.60 07/02$9.60–$13.70$12.30--
$87.50Dec 18$1.40$4.00$2.70$2.10 07/02$1.38–$3.03$2.10--
$90.00Jul 17$0.00$0.95$0.48$0.24 06/11$0.25–$1.08$0.24--
$90.00Oct 16$0.60$1.70$1.15$1.50 06/08$0.45–$1.98$1.15--
$90.00Dec 18$0.75$3.70$2.23$1.95 07/01$1.00–$2.53$1.95--
$90.00Jan 15$1.05$3.90$2.48$2.45 07/07$1.27–$2.68$2.45--
$60.00Jul 17$13.30$16.00$14.65$13.89 07/07$9.60–$15.50$13.89--
$60.00Oct 16$15.30$17.30$16.30$16.10 05/26$11.70–$16.95$16.10--
$60.00Jan 15$16.00$19.10$17.55$13.95 06/30$13.00–$17.75$16.00--
$95.00Dec 18$0.55$3.10$1.83$1.40 07/07$0.80–$1.85$1.40--
$55.00Jul 17$18.30$20.80$19.55$18.97 07/07$14.35–$20.55$18.97--
$100.00Jul 17$0.00$1.15$0.57$0.07 06/23$0.15–$1.08$0.07--
$100.00Oct 16$0.00$1.00$0.50$0.24 07/01$0.35–$1.25$0.24--
$100.00Dec 18$0.15$1.70$0.93$0.50 06/29$0.53–$1.65$0.50--
$50.00Dec 18$24.20$27.70$25.95$26.50 06/17$20.80–$26.15$25.95--
$105.00Dec 18$0.00$1.45$0.73$0.30 06/29$0.48–$1.53$0.30--
$110.00Dec 18$0.00$1.00$0.50$0.60 06/08$0.43–$1.30$0.50--
$40.00Jan 15$34.10$37.80$35.95$34.30 06/24$30.25–$35.95$34.30--
PUTS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.60$1.10$0.85$1.25 07/10$0.85–$6.65$0.85--
$75.00Aug 21$2.35$5.30$3.83$3.78 07/10$3.60–$7.55$3.78--
$75.00Oct 16$4.00$6.50$5.25$5.70 07/06$5.15–$8.50$5.25--
$75.00Dec 18$5.10$8.10$6.60$7.30 06/09$6.35–$8.95$6.60--
$75.00Jan 15$5.90$8.30$7.10$7.38 07/01$6.65–$9.30$7.10--
$77.50Jul 17$1.90$3.90$2.90$3.80 07/08$2.45–$8.25$2.90--
$72.50Jul 17$0.00$1.80$0.90$0.71 07/10$0.30–$4.20$0.71--
$72.50Aug 21$1.90$4.10$3.00$3.20 07/06$2.50–$5.70$3.00--
$72.50Oct 16$2.90$5.30$4.10$4.12 07/07$4.10–$6.45$4.10--
$72.50Jan 15$4.40$6.80$5.60$6.50 07/01$5.45–$7.50$5.60--
$80.00Jul 17$4.40$5.40$4.90$7.80 07/06$4.90–$11.50$4.90--
$80.00Oct 16$6.60$9.40$8.00$11.70 06/25$7.80–$12.05$8.00--
$80.00Dec 18$7.80$10.90$9.35$9.80 06/18$8.80–$12.90$9.35--
$80.00Jan 15$8.10$11.10$9.60$10.20 05/26$9.60–$12.90$9.60--
$70.00Jul 17$0.00$0.30$0.15$0.10 07/10$0.08–$2.63$0.10--
$70.00Aug 21$0.60$3.50$2.05$1.80 07/10$1.78–$4.15$1.80--
$70.00Oct 16$2.55$4.50$3.53$3.60 07/06$2.75–$4.95$3.53--
$70.00Dec 18$3.30$5.70$4.50$5.21 06/24$3.90–$6.15$4.50--
$67.50Aug 21$0.50$2.50$1.50$1.56 07/06$1.33–$2.88$1.50--
$85.00Jul 17$8.90$11.10$10.00$13.56 06/24$9.75–$16.15$10.00--
$85.00Oct 16$10.20$13.10$11.65$16.40 06/25$11.65–$16.55$11.65--
$65.00Jul 17$0.00$1.15$0.57$0.05 07/10$0.08–$1.25$0.05--
$65.00Aug 21$0.00$2.70$1.35$0.82 07/10$0.95–$2.10$0.82--
$65.00Oct 16$1.30$2.05$1.67$2.00 07/08$1.67–$3.72$1.675.7K
$65.00Dec 18$1.40$3.50$2.45$3.57 06/26$2.17–$4.00$2.45--
$90.00Jul 17$14.40$16.00$15.20$13.60 05/13$14.65–$21.35$14.40--
$90.00Oct 16$14.60$16.10$15.35$20.80 06/25$15.35–$21.55$15.35--
$60.00Jul 17$0.00$1.15$0.57$0.10 06/30$0.10–$1.13$0.10--
$60.00Aug 21$0.00$2.45$1.23$0.65 07/07$0.43–$1.35$0.65--
$60.00Oct 16$0.50$1.30$0.90$1.28 07/01$0.85–$1.85$0.909
$60.00Dec 18$0.60$2.25$1.43$1.92 07/01$1.42–$2.50$1.43--
$60.00Jan 15$0.95$2.50$1.73$2.70 06/26$1.73–$2.63$1.73--
$55.00Jul 17$0.00$0.75$0.38$1.08 06/17$0.20–$1.08$0.38--
$55.00Aug 21$0.00$0.95$0.48$0.42 07/07$0.20–$1.38$0.42--
$55.00Oct 16$0.15$1.30$0.73$0.66 06/16$0.65–$1.63$0.66--
$55.00Dec 18$0.20$2.80$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$0.10$2.60$1.35$1.65 06/24$0.68–$1.78$1.35--
$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$2.70$1.35$0.40 06/18$0.50–$1.35$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 115
Total Puts 4,520
Put/Call Ratio 39.30
Net Difference -4,405

Prior's Put/Call Breakdown

Total Calls 105
Total Puts 38
Put/Call Ratio 0.36
Net Difference 67

Prior 7-Day Put/Call Summary

Total Calls 620
Total Puts 269
Average Put/Call Ratio 0.64
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