NYT - Options Database

NYT

NEW YORK TIMES CO A

$64.00 +2.07%

$63.68 (-0.50%)🌙

as of 10/05 06:37 PM

(10/2 18:35) ◀

Monday, October 5, 2026 (6:37pm)

▶ (10/6 18:38)

◀ 10/5 18:37 ▶

Option Volume

Detail

ℹ

Current (10/05) 9,167

Calls: 9,039 (99%)

Puts: 128 (1%)

Prior (10/02) 454

Calls: 183 (40%)

Puts: 271 (60%)

Current vs Prior +1919.16%

Calls: +4839.34% (Calls)

Puts: -52.77% (Puts)

Prior 7-Day Total 10,151

Calls: 4,413 (43%)

Puts: 5,738 (57%)

Prior 7-Day Average 1,691

Calls: 630 (43%)

Puts: 819 (57%)

Current vs Prior 7-Day Avg +441.84%

Calls: +1333.79%

Puts: -84.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $204.7K

Calls: $176.5K (86%)

Puts: $28.2K (14%)

Prior (10/02) $130.2K

Calls: $32.3K (25%)

Puts: $97.9K (75%)

Current vs Prior +57.19%

Calls: +446.32%

Puts: -71.19%

Prior 7-Day Total $4.15M

Calls: $1.20M (29%)

Puts: $2.95M (71%)

Prior 7-Day Average $691.7K

Calls: $171.0K (29%)

Puts: $421.9K (71%)

Current vs Prior 7-Day Avg -70.41%

Calls: +3.21%

Puts: -93.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.01

Prior (10/02) 1.48

Current vs Prior -99.04%

Prior 7-Day Average 1.47

Current vs Prior 7-Day Avg -99.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 29,462

Calls: 7,246 (25%)

Puts: 22,216 (75%)

Prior (10/02) 6,669

Calls: 2,807 (42%)

Puts: 3,862 (58%)

Current vs Prior +341.78%

Prior 7-Day Total 181,880

Calls: 56,379 (31%)

Puts: 125,501 (69%)

Prior 7-Day Average 25,982

Calls: 8,054 (31%)

Puts: 17,928 (69%)

Current vs Prior 7-Day Avg +13.39%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.81% | 13.59%6.81% | 13.59%

Prior 7.58% | 15.23%7.58% | 15.23%

Current vs Prior -10.08% | -10.75%-10.08% | -10.75%

Prior 7-Day Avg 8.27% | 14.34%8.27% | 14.34%

Current vs 7-Day Avg -17.59% | -5.23%-17.59% | -5.23%

Prior 7-Day Eod 7.58% | 15.23%7.58% | 15.23%

Current vs 7-Day Eod -10.08% | -10.75%-10.08% | -10.75%

Sentiment BULLISHBULLISH

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 35.46% | 10.75%

Calls: 43.14% | 8.89%

Puts: 27.78% | 12.61%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($176.5K) vs puts ($28.2K). Elevated premium activity with dollar volume up 57% vs prior. Unusually high activity with volume up 1919% vs prior - elevated interest. Volume explosion - 442% above 7-day average (9,167 vs avg 1,691).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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

🎯

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. 3 found (avg delta 0.77, highest 0.85)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	10.20	12.40	$11.30	19.5%	1	0.85	--
$70.00	Oct 16	6.00	7.00	$6.50	15.4%	2	0.84	--
$65.00	Oct 16	1.65	2.50	$2.08	40.9%	36	0.61	10.6K

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 9.0K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 16	0.00	0.10	$0.05	200.0%	4.4K	0.02	4.5K
$72.50	Oct 16	0.00	0.45	$0.23	195.7%	4.4K	0.09	--
$65.00	Oct 16	0.75	1.25	$1.00	50.0%	116	0.39	655
$70.00	Oct 16	0.10	0.75	$0.43	151.2%	3	0.15	558
$67.50	Oct 16	0.05	0.80	$0.43	174.4%	2	0.20	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Oct 16	0.65	1.20	$0.93	59.1%	47	0.35	7.7K
$65.00	Oct 16	1.65	2.50	$2.08	40.9%	36	0.61	10.6K
$70.00	Oct 16	6.00	7.00	$6.50	15.4%	2	0.84	--
$75.00	Oct 16	10.20	12.40	$11.30	19.5%	1	0.85	--

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 3.39, avg 10.71)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$67.50	Oct 16	$0.57	$1.93	$0.57	39%	3.39	$65.57
$70.00	$72.50	Oct 16	$0.20	$2.30	$0.20	15%	11.50	$70.20
$72.50	$77.50	Oct 16	$0.18	$4.82	$0.18	9%	26.78	$72.68

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$62.50	Oct 16	$1.15	$1.35	$1.15	61%	1.17	$63.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.04, avg 0.14)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$72.50	$77.50	Oct 16	$0.18	$0.18	$4.82	91%	0.04	$72.68
$70.00	$72.50	Oct 16	$0.20	$0.20	$2.30	85%	0.09	$70.20
$65.00	$67.50	Oct 16	$0.57	$0.57	$1.93	61%	0.30	$65.57

BULL PUT (0)

No bull put found

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. 2 found (cheapest 4.81% of stock, avg 7.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$65.00	Oct 16	$1.00	$2.08	$3.08	$61.92	$68.08	4.81%
$70.00	Oct 16	$0.43	$6.50	$6.93	$63.07	$76.93	10.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.81% of stock, avg 2.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$72.50	$62.50	Oct 16	$0.23	$0.93	$1.16	$61.34	$73.66
$67.50	$62.50	Oct 16	$0.43	$0.93	$1.36	$61.14	$68.86
$70.00	$62.50	Oct 16	$0.43	$0.93	$1.36	$61.14	$71.36
$65.00	$62.50	Oct 16	$1.00	$0.93	$1.93	$60.57	$66.93

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. 2 found (best R:R 12.16, cheapest $0.38)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$67.50	$70.00	Oct 16	$0.57	$1.93	24%	3.39

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 16	$0.38	$4.62	24%	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.70, 3 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$72.50	1:2	Oct 16	-$0.03	$2.47
$67.50	$70.00	1:2	Oct 16	-$0.43	$2.07
$65.00	$67.50	1:2	Oct 16	$0.14	$2.36
$72.50	$77.50	1:2	Oct 16	$0.13	$4.87

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Oct 16	-$1.70	$3.30
$70.00	$65.00	1:2	Oct 16	$2.34	$2.66
$65.00	$62.50	1:2	Oct 16	$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.17%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Oct 16	$0.75	0.39	1.6%	1.17%	2.73%	116	655
$70.00	Oct 16	$0.10	0.15	9.4%	0.16%	9.53%	3	558

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 9,039

Total Puts 128

Put/Call Ratio 0.01

Net Difference 8,911

Prior's Put/Call Breakdown

Total Calls 183

Total Puts 271

Put/Call Ratio 1.48

Net Difference -88

Prior 7-Day Put/Call Summary

Total Calls 4,413

Total Puts 5,738

Average Put/Call Ratio 1.47

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...

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