NYT - Options Database

NYT

NEW YORK TIMES CO A

$62.32 -2.88%

$62.36 (+0.06%)🌙

as of 09/29 06:47 PM

(9/28 03:38) ◀

Tuesday, September 29, 2026 (6:47pm)

▶ (9/30 00:23)

◀ 9/29 18:47 ▶

Option Volume

Detail

ℹ

Current (09/29) 148

Calls: 50 (34%)

Puts: 98 (66%)

Prior (09/28) --

Calls: 449 (25%)

Puts: 1,318 (75%)

Current vs Prior +0.00%

Calls: -88.86% (Calls)

Puts: -92.56% (Puts)

Prior 7-Day Total 35,944

Calls: 20,882 (58%)

Puts: 15,062 (42%)

Prior 7-Day Average 5,990

Calls: 2,983 (58%)

Puts: 2,151 (42%)

Current vs Prior 7-Day Avg -97.53%

Calls: -98.32%

Puts: -95.45%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $33.2K

Calls: $13.3K (40%)

Puts: $19.9K (60%)

Prior (09/28) --

Calls: $98.3K (12%)

Puts: $691.7K (88%)

Current vs Prior +0.00%

Calls: -86.42%

Puts: -97.13%

Prior 7-Day Total $6.33M

Calls: $3.28M (52%)

Puts: $3.06M (48%)

Prior 7-Day Average $1.06M

Calls: $468.1K (52%)

Puts: $436.5K (48%)

Current vs Prior 7-Day Avg -96.85%

Calls: -97.15%

Puts: -95.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.96

Prior (09/28) 1.00

Current vs Prior +96.00%

Prior 7-Day Average 1.81

Current vs Prior 7-Day Avg +8.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 8,533

Calls: 4,958 (58%)

Puts: 3,575 (42%)

Prior (09/28) 43,445

Calls: 16,770 (39%)

Puts: 26,675 (61%)

Current vs Prior -80.36%

Prior 7-Day Total 171,485

Calls: 61,695 (36%)

Puts: 109,790 (64%)

Prior 7-Day Average 24,497

Calls: 8,813 (36%)

Puts: 15,684 (64%)

Current vs Prior 7-Day Avg -65.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 8.36% | 13.64%

Prior 8.35% | 13.25%

Current vs Prior +0.09% | +2.97%

Prior 7-Day Avg 7.94% | 12.62%

Current vs 7-Day Avg +5.26% | +8.06%

Prior 7-Day Eod 8.35% | 13.25%

Current vs 7-Day Eod +0.09% | +2.97%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.46% | 10.75%

Calls: 43.14% | 8.89%

Puts: 27.78% | 12.61%

Prior 35.46% | 10.75%

Calls: 43.14% | 8.89%

Puts: 27.78% | 12.61%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 44.36% | 30.89%

Calls: 43.59% | 23.98%

Puts: 45.13% | 37.82%

Current vs 7-Day Avg -20.06% | -65.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.96 - heavy put buying. P/C ratio rising 96% - increased hedging/bearish positioning. Declining open interest (down 80%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

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. 2 found (avg delta 0.61, highest 0.70)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	2.95	3.40	$3.18	14.2%	1	0.70	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Oct 16	1.80	2.25	$2.03	22.2%	28	0.53	--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 77, top 32)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	0.60	0.80	$0.70	28.6%	10	0.27	667
$70.00	Oct 16	0.00	0.70	$0.35	200.0%	3	0.12	558
$60.00	Oct 16	2.95	3.40	$3.18	14.2%	1	0.70	--
$75.00	Oct 16	0.00	0.65	$0.33	197.0%	1	0.09	2.5K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.10	0.40	$0.25	120.0%	32	0.09	38
$62.50	Oct 16	1.80	2.25	$2.03	22.2%	28	0.53	--
$60.00	Oct 16	0.55	1.35	$0.95	84.2%	2	0.31	--

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. 4 found (best R:R 13.29, avg 5.44)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$70.00	Oct 16	$0.35	$4.65	$0.35	27%	13.29	$65.35
$60.00	$65.00	Oct 16	$2.48	$2.52	$2.48	70%	1.02	$62.48

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.50	$60.00	Oct 16	$1.08	$1.42	$1.08	53%	1.31	$61.42
$60.00	$55.00	Oct 16	$0.70	$4.30	$0.70	31%	6.14	$59.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.16, avg 0.12)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$70.00	Oct 16	$0.35	$0.35	$4.65	73%	0.08	$65.35

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Oct 16	$0.70	$0.70	$4.30	69%	0.16	$59.30

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.63% of stock, avg 6.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Oct 16	$3.18	$0.95	$4.13	$55.87	$64.13	6.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.93% of stock, avg 1.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$55.00	Oct 16	$0.33	$0.25	$0.58	$54.42	$75.58
$70.00	$55.00	Oct 16	$0.35	$0.25	$0.60	$54.40	$70.60
$65.00	$55.00	Oct 16	$0.70	$0.25	$0.95	$54.05	$65.95
$70.00	$60.00	Oct 16	$0.35	$0.95	$1.30	$58.70	$71.30
$75.00	$60.00	Oct 16	$0.33	$0.95	$1.28	$58.72	$76.28
$65.00	$60.00	Oct 16	$0.70	$0.95	$1.65	$58.35	$66.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.27, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
55/60	65/70	Oct 16	$1.05	$3.95	42%	0.27	$58.95	$66.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 14.15, cheapest $0.33)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 16	$0.33	$4.67	18%	14.15
$60.00	$65.00	$70.00	Oct 16	$2.13	$2.87	58%	1.35

PUTS (0)

No puts found

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 $--, 2 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	$0.00	$5.00
$70.00	$75.00	1:2	Oct 16	-$0.31	$4.69
$60.00	$65.00	1:2	Oct 16	$1.78	$3.22

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.50	$60.00	1:2	Oct 16	$0.13	$2.37
$60.00	$55.00	1:2	Oct 16	$0.45	$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.96%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Oct 16	$0.60	0.27	4.3%	0.96%	5.26%	10	667

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 50

Total Puts 98

Put/Call Ratio 1.96

Net Difference -48

Prior's Put/Call Breakdown

Total Calls 449

Total Puts 1,318

Put/Call Ratio 1.00

Net Difference -869

Prior 7-Day Put/Call Summary

Total Calls 20,882

Total Puts 15,062

Average Put/Call Ratio 1.81

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card