NYT - Options Database

NYT

NEW YORK TIMES CO A

$65.45 -7.20%

(9/22 15:00) ◀

Tuesday, September 22, 2026 (4:00pm)

▶

◀ 9/22 16:01

Option Volume

Detail

ℹ

Current (09/22 4:00pm) 14,672

Calls: 7,193 (49%)

Puts: 7,479 (51%)

Prior --

Calls: 1,497 (27%)

Puts: 4,086 (73%)

Current vs Prior +0.00%

Calls: +380.49% (Calls)

Puts: +83.04% (Puts)

Prior 7-Day Total 48,453

Calls: 28,094 (58%)

Puts: 20,359 (42%)

Prior 7-Day Average 9,690

Calls: 4,013 (58%)

Puts: 2,908 (42%)

Current vs Prior 7-Day Avg +51.40%

Calls: +79.22%

Puts: +157.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/22 4:00pm) $3.69M

Calls: $1.77M (48%)

Puts: $1.93M (52%)

Prior --

Calls: $241.2K (23%)

Puts: $812.6K (77%)

Current vs Prior +0.00%

Calls: +631.97%

Puts: +137.40%

Prior 7-Day Total $7.90M

Calls: $2.83M (36%)

Puts: $5.07M (64%)

Prior 7-Day Average $1.58M

Calls: $404.2K (36%)

Puts: $723.8K (64%)

Current vs Prior 7-Day Avg +133.97%

Calls: +336.83%

Puts: +166.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 4:00pm) 1.04

Prior 1.00

Current vs Prior +3.98%

Prior 7-Day Average 2.72

Current vs Prior 7-Day Avg -61.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/22 4:00pm) 40,741

Calls: 12,563 (31%)

Puts: 28,178 (69%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 221,863

Calls: 47,556 (21%)

Puts: 174,307 (79%)

Prior 7-Day Average 44,372

Calls: 9,511 (21%)

Puts: 34,861 (79%)

Current vs Prior 7-Day Avg -8.18%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.40% | 15.36%

Prior 5.21% | 8.84%

Current vs Prior +80.30% | +73.68%

Prior 7-Day Avg 8.01% | 10.84%

Current vs 7-Day Avg +17.30% | +41.70%

Prior 7-Day Eod 5.21% | 8.84%

Current vs 7-Day Eod +80.30% | +73.68%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.46% | 10.75%

Calls: 43.14% | 8.89%

Puts: 27.78% | 12.61%

Prior 51.03% | 46.00%

Calls: 43.92% | 35.29%

Puts: 58.14% | 56.72%

Current vs Prior -30.51% | -76.63%

Prior 7-Day Avg 45.41% | 32.36%

Calls: 44.50% | 30.37%

Puts: 46.32% | 34.35%

Current vs 7-Day Avg -21.91% | -66.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (134% higher). Slightly bearish P/C ratio of 1.04. Put-heavy open interest (28,178 puts vs 12,563 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

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
16:00	BEARISH	NEUTRAL	BEARISH
15:00	BULLISH	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 0.78, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	10.00	11.70	$10.85	15.7%	--	1.00	18
$60.00	Oct 16	5.50	7.10	$6.30	25.4%	22	0.85	21
$62.50	Oct 16	3.50	5.00	$4.25	35.3%	31	0.73	--
$65.00	Oct 16	2.00	3.10	$2.55	43.1%	1.2K	0.53	94

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	13.50	16.30	$14.90	18.8%	--	0.97	36
$75.00	Oct 16	8.60	11.00	$9.80	24.5%	--	0.84	10
$70.00	Oct 16	5.00	6.00	$5.50	18.2%	1.4K	0.72	3.1K
$67.50	Oct 16	3.10	4.10	$3.60	27.8%	114	0.63	128

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 8.7K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	0.10	1.20	$0.65	169.2%	2.2K	0.15	915
$65.00	Oct 16	2.00	3.10	$2.55	43.1%	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	0.00	0.65	$0.33	197.0%	83	0.09	4.5K
$70.00	Oct 16	0.55	1.75	$1.15	104.3%	67	0.28	549

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Oct 16	0.50	1.35	$0.93	91.4%	3.1K	0.28	4.4K
$70.00	Oct 16	5.00	6.00	$5.50	18.2%	1.4K	0.72	3.1K
$65.00	Oct 16	1.35	3.00	$2.17	76.0%	150	0.47	10.3K
$67.50	Oct 16	3.10	4.10	$3.60	27.8%	114	0.63	128
$60.00	Oct 16	0.30	0.75	$0.53	84.9%	98	0.16	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. 9 found (best R:R 7.33, avg 5.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$67.50	$70.00	Oct 16	$0.30	$2.20	$0.30	37%	7.33	$67.80
$65.00	$67.50	Oct 16	$1.10	$1.40	$1.10	53%	1.27	$66.10
$75.00	$77.50	Oct 16	$0.32	$2.18	$0.32	16%	6.81	$75.32
$70.00	$72.50	Oct 16	$0.60	$1.90	$0.60	28%	3.17	$70.60
$77.50	$80.00	Oct 16	$0.28	$2.22	$0.28	9%	7.93	$77.78

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.50	$60.00	Oct 16	$0.40	$2.10	$0.40	28%	5.25	$62.10
$67.50	$65.00	Oct 16	$1.43	$1.07	$1.43	63%	0.75	$66.07
$60.00	$55.00	Oct 16	$0.40	$4.60	$0.40	16%	11.50	$59.60
$65.00	$62.50	Oct 16	$1.24	$1.26	$1.24	47%	1.02	$63.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.98, avg 0.29)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$80.00	Oct 16	$0.28	$0.28	$2.22	91%	0.13	$77.78
$70.00	$72.50	Oct 16	$0.60	$0.60	$1.90	72%	0.32	$70.60
$75.00	$77.50	Oct 16	$0.32	$0.32	$2.18	84%	0.15	$75.32
$67.50	$70.00	Oct 16	$0.30	$0.30	$2.20	63%	0.14	$67.80

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$62.50	Oct 16	$1.24	$1.24	$1.26	53%	0.98	$63.76
$60.00	$55.00	Oct 16	$0.40	$0.40	$4.60	84%	0.09	$59.60
$62.50	$60.00	Oct 16	$0.40	$0.40	$2.10	72%	0.19	$62.10

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 7.21% of stock, avg 8.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$65.00	Oct 16	$2.55	$2.17	$4.72	$60.28	$69.72	7.21%
$67.50	Oct 16	$1.45	$3.60	$5.05	$62.45	$72.55	7.72%
$62.50	Oct 16	$4.25	$0.93	$5.18	$57.32	$67.68	7.91%
$70.00	Oct 16	$1.15	$5.50	$6.65	$63.35	$76.65	10.16%
$60.00	Oct 16	$6.30	$0.53	$6.83	$53.17	$66.83	10.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.31% of stock, avg 2.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$60.00	Oct 16	$0.33	$0.53	$0.86	$59.14	$78.36
$77.50	$50.00	Oct 16	$0.33	$0.60	$0.93	$49.07	$78.43
$72.50	$60.00	Oct 16	$0.55	$0.53	$1.08	$58.92	$73.58
$75.00	$60.00	Oct 16	$0.65	$0.53	$1.18	$58.82	$76.18
$72.50	$50.00	Oct 16	$0.55	$0.60	$1.15	$48.85	$73.65
$75.00	$50.00	Oct 16	$0.65	$0.60	$1.25	$48.75	$76.25
$77.50	$62.50	Oct 16	$0.33	$0.93	$1.26	$61.24	$78.76
$72.50	$62.50	Oct 16	$0.55	$0.93	$1.48	$61.02	$73.98
$75.00	$62.50	Oct 16	$0.65	$0.93	$1.58	$60.92	$76.58
$70.00	$60.00	Oct 16	$1.15	$0.53	$1.68	$58.32	$71.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.37, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
60/62	78/80	Oct 16	$0.68	$1.82	63%	0.37	$61.82	$78.18
60/62	75/78	Oct 16	$0.72	$1.78	56%	0.40	$61.78	$75.72
60/62	70/72	Oct 16	$1.00	$1.50	44%	0.67	$61.50	$71.00
55/60	78/80	Oct 16	$0.68	$4.32	75%	0.16	$59.32	$78.18
55/60	75/78	Oct 16	$0.72	$4.28	68%	0.17	$59.28	$75.72
55/60	70/72	Oct 16	$1.00	$4.00	56%	0.25	$59.00	$71.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 12.16, cheapest $0.19)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$62.50	$65.00	Oct 16	$0.35	$2.15	32%	6.14
$62.50	$65.00	$67.50	Oct 16	$0.60	$1.90	36%	3.17
$65.00	$67.50	$70.00	Oct 16	$0.80	$1.70	26%	2.13
$70.00	$72.50	$75.00	Oct 16	$0.70	$1.80	12%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$62.50	$65.00	$67.50	Oct 16	$0.19	$2.31	35%	12.16
$70.00	$75.00	$80.00	Oct 16	$0.80	$4.20	25%	5.25
$65.00	$67.50	$70.00	Oct 16	$0.47	$2.03	26%	4.32
$60.00	$62.50	$65.00	Oct 16	$0.84	$1.66	30%	1.98
$50.00	$55.00	$60.00	Oct 16	$0.87	$4.13	8%	4.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.75, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Oct 16	-$1.75	$3.25
$62.50	$65.00	1:2	Oct 16	-$0.85	$1.65
$65.00	$67.50	1:2	Oct 16	-$0.35	$2.15
$75.00	$77.50	1:2	Oct 16	-$0.01	$2.49
$67.50	$70.00	1:2	Oct 16	-$0.85	$1.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Oct 16	-$1.20	$3.80
$67.50	$65.00	1:2	Oct 16	-$0.74	$1.76
$62.50	$60.00	1:2	Oct 16	-$0.13	$2.37
$80.00	$75.00	1:2	Oct 16	-$4.70	$0.30
$70.00	$67.50	1:2	Oct 16	-$1.70	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.84%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Oct 16	$0.55	0.28	7.0%	0.84%	7.79%	67	549
$67.50	Oct 16	$1.05	0.37	3.1%	1.60%	4.74%	15	6
$75.00	Oct 16	$0.10	0.15	14.6%	0.15%	14.74%	2.2K	915

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 7,193

Total Puts 7,479

Put/Call Ratio 1.04

Net Difference -286

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 28,094

Total Puts 20,359

Average Put/Call Ratio 2.72

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