NYT - Options Database

NYT

NEW YORK TIMES CO A

$65.49 -7.15%

(9/21 18:50) ◀

Tuesday, September 22, 2026 (3:00pm)

▶ (9/22 16:01)

◀ 9/22 15:00 ▶

Option Volume

Detail

ℹ

Current (09/22 3:00pm) 12,092

Calls: 6,882 (57%)

Puts: 5,210 (43%)

Prior --

Calls: 1,497 (27%)

Puts: 4,086 (73%)

Current vs Prior +0.00%

Calls: +359.72% (Calls)

Puts: +27.51% (Puts)

Prior 7-Day Total 36,361

Calls: 21,212 (58%)

Puts: 15,149 (42%)

Prior 7-Day Average 9,090

Calls: 3,030 (58%)

Puts: 2,164 (42%)

Current vs Prior 7-Day Avg +33.02%

Calls: +127.11%

Puts: +140.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 3:00pm) $2.67M

Calls: $1.61M (60%)

Puts: $1.06M (40%)

Prior --

Calls: $241.2K (23%)

Puts: $812.6K (77%)

Current vs Prior +0.00%

Calls: +567.76%

Puts: +29.94%

Prior 7-Day Total $5.23M

Calls: $1.22M (23%)

Puts: $4.01M (77%)

Prior 7-Day Average $1.31M

Calls: $174.1K (23%)

Puts: $572.9K (77%)

Current vs Prior 7-Day Avg +103.98%

Calls: +825.26%

Puts: +84.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:00pm) 0.76

Prior 1.00

Current vs Prior -24.30%

Prior 7-Day Average 3.21

Current vs Prior 7-Day Avg -76.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/22 3:00pm) 40,741

Calls: 12,563 (31%)

Puts: 28,178 (69%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 181,122

Calls: 34,993 (19%)

Puts: 146,129 (81%)

Prior 7-Day Average 45,280

Calls: 8,748 (19%)

Puts: 36,532 (81%)

Current vs Prior 7-Day Avg -10.03%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.56% | 14.81%

Prior 11.40% | 13.65%

Current vs Prior -16.15% | +8.48%

Prior 7-Day Avg 8.01% | 10.84%

Current vs 7-Day Avg +19.33% | +36.68%

Prior 7-Day Eod 11.40% | 13.65%

Current vs 7-Day Eod -16.15% | +8.48%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.90% | 15.98%

Calls: 18.15% | 8.89%

Puts: 43.65% | 23.08%

Prior 38.98% | 28.70%

Calls: 34.67% | 23.16%

Puts: 43.30% | 34.23%

Current vs Prior -20.73% | -44.32%

Prior 7-Day Avg 43.54% | 27.81%

Calls: 44.69% | 28.72%

Puts: 42.38% | 26.90%

Current vs 7-Day Avg -29.03% | -42.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.61M). Dollar volume significantly above 7-day average (104% higher). P/C ratio dropping 24% - sentiment shifting bullish. Put-heavy open interest (28,178 puts vs 12,563 calls) suggests hedging or bearish positioning.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
14:05	BEARISH	BULLISH	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. 8 found (avg delta 0.79, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	8.90	11.20	$10.05	22.9%	--	1.00	18
$60.00	Oct 16	4.70	6.60	$5.65	33.6%	21	0.86	21
$62.50	Oct 16	3.70	5.00	$4.35	29.9%	31	0.72	--
$65.00	Oct 16	2.25	2.70	$2.48	18.1%	1.2K	0.53	94

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	13.50	16.00	$14.75	16.9%	--	0.97	36
$75.00	Oct 16	9.20	10.90	$10.05	16.9%	--	0.84	10
$70.00	Oct 16	4.80	5.70	$5.25	17.1%	104	0.77	3.1K
$67.50	Oct 16	2.95	4.60	$3.78	43.7%	102	0.65	128

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 6.9K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	0.10	1.25	$0.68	169.1%	2.2K	0.16	915
$65.00	Oct 16	2.25	2.70	$2.48	18.1%	1.2K	0.53	94
$80.00	Oct 16	0.00	0.10	$0.05	200.0%	153	0.02	11
$77.50	Oct 16	0.05	1.35	$0.70	185.7%	83	0.14	4.5K
$72.50	Oct 16	0.25	0.70	$0.48	93.7%	65	0.15	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Oct 16	0.85	1.30	$1.08	41.7%	2.6K	0.30	4.4K
$65.00	Oct 16	1.55	2.90	$2.23	60.5%	133	0.47	10.3K
$70.00	Oct 16	4.80	5.70	$5.25	17.1%	104	0.77	3.1K
$67.50	Oct 16	2.95	4.60	$3.78	43.7%	102	0.65	128
$60.00	Oct 16	0.30	0.75	$0.53	84.9%	93	0.17	38

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. 10 found (best R:R 0.92, avg 3.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$62.50	Oct 16	$1.30	$1.20	$1.30	86%	0.92	$61.30
$70.00	$72.50	Oct 16	$0.25	$2.25	$0.25	22%	9.00	$70.25
$67.50	$70.00	Oct 16	$0.50	$2.00	$0.50	35%	4.00	$68.00
$65.00	$67.50	Oct 16	$1.25	$1.25	$1.25	53%	1.00	$66.25
$77.50	$80.00	Oct 16	$0.65	$1.85	$0.65	14%	2.85	$78.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$67.50	Oct 16	$1.47	$1.03	$1.47	77%	0.70	$68.53
$62.50	$60.00	Oct 16	$0.55	$1.95	$0.55	30%	3.55	$61.95
$67.50	$65.00	Oct 16	$1.55	$0.95	$1.55	65%	0.61	$65.95
$60.00	$55.00	Oct 16	$0.43	$4.57	$0.43	16%	10.63	$59.57
$65.00	$62.50	Oct 16	$1.15	$1.35	$1.15	47%	1.17	$63.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.35, avg 0.32)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$80.00	Oct 16	$0.65	$0.65	$1.85	86%	0.35	$78.15
$67.50	$70.00	Oct 16	$0.50	$0.50	$2.00	65%	0.25	$68.00
$70.00	$72.50	Oct 16	$0.25	$0.25	$2.25	78%	0.11	$70.25

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$62.50	Oct 16	$1.15	$1.15	$1.35	53%	0.85	$63.85
$60.00	$55.00	Oct 16	$0.43	$0.43	$4.57	84%	0.09	$59.57
$62.50	$60.00	Oct 16	$0.55	$0.55	$1.95	70%	0.28	$61.95

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. 5 found (cheapest 7.19% of stock, avg 8.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$65.00	Oct 16	$2.48	$2.23	$4.71	$60.29	$69.71	7.19%
$67.50	Oct 16	$1.23	$3.78	$5.01	$62.49	$72.51	7.65%
$62.50	Oct 16	$4.35	$1.08	$5.43	$57.07	$67.93	8.29%
$70.00	Oct 16	$0.73	$5.25	$5.98	$64.02	$75.98	9.13%
$60.00	Oct 16	$5.65	$0.53	$6.18	$53.82	$66.18	9.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.54% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$72.50	$60.00	Oct 16	$0.48	$0.53	$1.01	$58.99	$73.51
$75.00	$60.00	Oct 16	$0.68	$0.53	$1.21	$58.79	$76.21
$77.50	$60.00	Oct 16	$0.70	$0.53	$1.23	$58.77	$78.73
$70.00	$60.00	Oct 16	$0.73	$0.53	$1.26	$58.74	$71.26
$72.50	$62.50	Oct 16	$0.48	$1.08	$1.56	$60.94	$74.06
$70.00	$62.50	Oct 16	$0.73	$1.08	$1.81	$60.69	$71.81
$75.00	$62.50	Oct 16	$0.68	$1.08	$1.76	$60.74	$76.76
$77.50	$62.50	Oct 16	$0.70	$1.08	$1.78	$60.72	$79.28
$67.50	$60.00	Oct 16	$1.23	$0.53	$1.76	$58.24	$69.26
$67.50	$62.50	Oct 16	$1.23	$1.08	$2.31	$60.19	$69.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.92, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
60/62	78/80	Oct 16	$1.20	$1.30	56%	0.92	$61.30	$78.70
55/60	78/80	Oct 16	$1.08	$3.92	69%	0.28	$58.92	$78.58
60/62	70/72	Oct 16	$0.80	$1.70	48%	0.47	$61.70	$70.80
60/62	68/70	Oct 16	$1.05	$1.45	36%	0.72	$61.45	$68.55
55/60	70/72	Oct 16	$0.68	$4.32	61%	0.16	$59.32	$70.68
55/60	68/70	Oct 16	$0.93	$4.07	49%	0.23	$59.07	$68.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 5.25, cheapest $0.25)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$67.50	$70.00	$72.50	Oct 16	$0.25	$2.25	20%	9.00
$62.50	$65.00	$67.50	Oct 16	$0.62	$1.88	37%	3.03
$65.00	$67.50	$70.00	Oct 16	$0.75	$1.75	30%	2.33
$70.00	$72.50	$75.00	Oct 16	$0.45	$2.05	7%	4.56

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$62.50	$65.00	$67.50	Oct 16	$0.40	$2.10	35%	5.25
$50.00	$55.00	$60.00	Oct 16	$0.38	$4.62	15%	12.16
$60.00	$62.50	$65.00	Oct 16	$0.60	$1.90	31%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.45, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Oct 16	-$1.25	$3.75
$62.50	$65.00	1:2	Oct 16	-$0.61	$1.89
$67.50	$70.00	1:2	Oct 16	-$0.23	$2.27
$70.00	$72.50	1:2	Oct 16	-$0.23	$2.27
$75.00	$77.50	1:2	Oct 16	-$0.72	$1.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Oct 16	-$0.45	$4.55
$67.50	$65.00	1:2	Oct 16	-$0.68	$1.82
$55.00	$50.00	1:2	Oct 16	$0.00	$5.00
$70.00	$67.50	1:2	Oct 16	-$2.31	$0.19
$65.00	$62.50	1:2	Oct 16	$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 0.15%, avg 0.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Oct 16	$0.10	0.16	14.5%	0.15%	14.67%	2.2K	915
$70.00	Oct 16	$0.45	0.22	6.9%	0.69%	7.57%	62	549
$72.50	Oct 16	$0.25	0.15	10.7%	0.38%	11.09%	65	4.8K
$67.50	Oct 16	$0.55	0.35	3.1%	0.84%	3.91%	4	6

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 6,882

Total Puts 5,210

Put/Call Ratio 0.76

Net Difference 1,672

Prior's Put/Call Breakdown

Total Calls 1,497

Total Puts 4,086

Put/Call Ratio 1.00

Net Difference -2,589

Prior 7-Day Put/Call Summary

Total Calls 21,212

Total Puts 15,149

Average Put/Call Ratio 3.21

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