Home Options NYTChain

NYT

New York Times Company (The)Close $65.96EOD only

Max Pain

$70.00

Next expiry Aug 21, 2026

Expected Move

±$1.43

2.2% from close

Price Gap

+4.04

Distance to max pain

IV Rank

High premium

P/C OI

0.75

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 19, 2026 close

End-of-day snapshot

This page reflects NYT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 19, 2026 close

NYT Options Chain

Data as of market close Aug 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	4.60	4.50	6.90	0.00	2	10	133.3%	0.844	0.0367	-0.395	0.012	0.003
65.00	1.36	0.20	1.95	0.51	1	275	59.9%	0.640	0.1279	-0.278	0.018	0.002
67.50	0.30	0.00	0.45	0.14	150	4,836	43.3%	0.243	0.1481	-0.167	0.015	0.001
70.00	0.16	0.00	0.30	0.00	93	4,989	51.2%	0.061	0.0485	-0.076	0.006	0.000
72.50	0.05	0.00	0.35	0.00	1	37	74.8%	0.047	0.0268	-0.090	0.005	0.000
75.00	0.56	0.00	1.25	0.00	1	215	133.2%	0.105	0.0281	-0.297	0.009	0.000
77.50	0.07	0.00	0.10	0.00	1	4,594	89.1%	0.008	0.0050	-0.024	0.001	0.000
80.00	0.05	0.00	2.15	0.00	6	309	207.1%	0.119	0.0197	-0.503	0.010	0.000
82.50	0.05	0.00	0.20	0.00	2	4,497	130.9%	0.012	0.0049	-0.050	0.002	0.000
85.00	0.05	0.00	2.15	0.00	5	109	247.1%	0.098	0.0143	-0.522	0.008	0.000
105.00	0.11	0.00	2.15	0.00	0	1	372.7%	0.061	0.0066	-0.549	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.10	0.00	0.05	0.00	1	23	132.8%	-0.002	0.0010	-0.011	0.000	-0.000
55.00	0.07	0.00	0.20	0.00	1	40	114.5%	-0.014	0.0065	-0.051	0.002	-0.000
60.00	0.05	0.00	0.05	-0.05	10	45	52.3%	-0.007	0.0074	-0.012	0.001	-0.000
65.00	0.35	0.15	0.55	-0.45	5	48	40.3%	-0.304	0.1775	-0.170	0.017	-0.001
67.50	1.75	1.00	2.15	-1.04	2	1,513	51.0%	-0.721	0.1350	-0.203	0.016	-0.003
70.00	3.80	3.60	4.60	-0.98	1	1,454	79.3%	-0.836	0.0638	-0.232	0.012	-0.003
72.50	7.37	5.60	7.60	0.00	2	750	59.4%	-0.983	0.0144	-0.022	0.002	-0.004
75.00	9.50	8.10	10.60	0.00	3	3,257	108.4%	-0.940	0.0224	-0.149	0.006	-0.004
77.50	4.60	10.50	13.10	0.00	31	1	122.7%	-0.958	0.0150	-0.125	0.004	-0.004
80.00	7.69	13.00	15.60	0.00	2	0	140.2%	-0.964	0.0114	-0.125	0.004	-0.004

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.