Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NYT
New York Times Co.
stock NYSE

At Close
Sep 29, 2026 3:59:58 PM EDT
62.32USD-2.883%(-1.85)3,255,222
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 28, 2026 8:51:30 AM EDT
63.21USD-1.496%(-0.96)0
After-hours
Sep 29, 2026 4:10:30 PM EDT
62.32USD0.000%(0.00)199
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Apr 16, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7814,23622,081131


NYT Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

NYT Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

NYT Oct 16, 2026 Exp. - Max Pain @ $70.00

Puts
Calls


NYT Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C00%0NYT261016C00125000
120.00 C0.800%1103-05NYT261016C00120000
115.00 C0.100%1108-03NYT261016C00115000
110.00 C0.15-90.32%1208-03NYT261016C00110000
105.00 C1.75-28.57%12504-08NYT261016C00105000
100.00 C0.25+4.17%12007-28NYT261016C00100000
95.00 C0.45-55.00%18107-28NYT261016C00095000
90.00 C0.10-87.50%927209-02NYT261016C00090000
87.50 C2.10+2.44%1205-28NYT261016C00087500
85.00 C1.80-55.00%1808-03NYT261016C00085000
82.50 C5.200%1105-05NYT261016C00082500
80.00 C0.08-96.85%15316009-22NYT261016C00080000
77.50 C0.21-22.22%864,60309-28NYT261016C00077500
75.00 C0.21+110.00%142,47409-28NYT261016C00075000
72.50 C0.25+25.00%914,85109-28NYT261016C00072500
70.00 C0.25-16.67%1255809-28NYT261016C00070000
67.50 C0.65-18.75%11909-25NYT261016C00067500
65.00 C1.55+24.00%1866709-28NYT261016C00065000
62.50 C1.25-60.94%149109-28NYT261016C00062500
60.00 C5.40+38.46%53109-28NYT261016C00060000
55.00 C18.20+8.33%11807-23NYT261016C00055000
50.00 C00%0NYT261016C00050000
45.00 C20.90+22.94%202311-17NYT261016C00045000
40.00 C00%0NYT261016C00040000
35.00 C26.200%4408-13NYT261016C00035000
30.00 C35.58+6.15%4208-06NYT261016C00030000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0NYT261016P00125000
120.00 P00%0NYT261016P00120000
115.00 P00%0NYT261016P00115000
110.00 P00%0NYT261016P00110000
105.00 P26.12+30.40%38104-13NYT261016P00105000
100.00 P18.50+3.93%14403-30NYT261016P00100000
95.00 P13.30-12.21%281604-01NYT261016P00095000
90.00 P26.20+25.96%1308-05NYT261016P00090000
87.50 P00%0NYT261016P00087500
85.00 P16.40+37.70%25727606-25NYT261016P00085000
82.50 P00%0NYT261016P00082500
80.00 P13.66+5.89%43609-10NYT261016P00080000
77.50 P5.25-9.48%1609-16NYT261016P00077500
75.00 P5.15-0.77%21009-21NYT261016P00075000
72.50 P3.50+25.00%2509-21NYT261016P00072500
70.00 P8.23+48.29%1,0923,00409-23NYT261016P00070000
67.50 P4.80-3.81%1513209-28NYT261016P00067500
65.00 P2.45-1.21%8810,74209-28NYT261016P00065000
62.50 P1.25-16.67%1067,76609-28NYT261016P00062500
60.00 P0.60-43.93%47309-28NYT261016P00060000
55.00 P0.20-20.00%73809-24NYT261016P00055000
50.00 P0.05-80.00%51109-22NYT261016P00050000
45.00 P0.05-87.50%1709-22NYT261016P00045000
40.00 P0.500%2202-04NYT261016P00040000
35.00 P00%0NYT261016P00035000
30.00 P00%0NYT261016P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC