NYT - Options Database

NYT

NEW YORK TIMES CO A

$72.37 +1.00%

$71.69 (-0.94%)🌙

as of 07/27 06:54 PM

(7/24 03:16) ◀

Monday, July 27, 2026 (6:54pm)

▶ (7/28 18:55)

◀ 7/27 18:54 ▶

Option Volume

Detail

ℹ

Current (07/27) 410

Calls: 348 (85%)

Puts: 62 (15%)

Prior (07/24) 64

Calls: 7 (11%)

Puts: 57 (89%)

Current vs Prior +540.62%

Calls: +4871.43% (Calls)

Puts: +8.77% (Puts)

Prior 7-Day Total 21,144

Calls: 18,311 (87%)

Puts: 2,833 (13%)

Prior 7-Day Average 3,020

Calls: 2,615 (87%)

Puts: 404 (13%)

Current vs Prior 7-Day Avg -86.43%

Calls: -86.70%

Puts: -84.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $92.6K

Calls: $65.0K (70%)

Puts: $27.6K (30%)

Prior (07/24) $12.5K

Calls: $1.9K (15%)

Puts: $10.6K (85%)

Current vs Prior +640.10%

Calls: +3381.94%

Puts: +159.34%

Prior 7-Day Total $3.58M

Calls: $2.47M (69%)

Puts: $1.12M (31%)

Prior 7-Day Average $512.1K

Calls: $352.5K (69%)

Puts: $159.6K (31%)

Current vs Prior 7-Day Avg -81.92%

Calls: -81.57%

Puts: -82.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.18

Prior (07/24) 8.14

Current vs Prior -97.81%

Prior 7-Day Average 1.69

Current vs Prior 7-Day Avg -89.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27) 14,913

Calls: 9,181 (62%)

Puts: 5,732 (38%)

Prior (07/24) 317

Calls: 149 (47%)

Puts: 168 (53%)

Current vs Prior +4604.42%

Prior 7-Day Total 33,661

Calls: 19,791 (59%)

Puts: 13,870 (41%)

Prior 7-Day Average 4,808

Calls: 2,827 (59%)

Puts: 1,981 (41%)

Current vs Prior 7-Day Avg +210.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (08/21) | Next (09/18)

Current 11.99% | 14.37%

Prior 12.18% | 14.07%

Current vs Prior -1.56% | +2.15%

Prior 7-Day Avg 10.89% | 13.62%

Current vs 7-Day Avg +10.18% | +5.54%

Prior 7-Day Eod 12.18% | 14.07%

Current vs 7-Day Eod -1.56% | +2.15%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.84% | 34.59%

Calls: 79.11% | 41.27%

Puts: 66.57% | 27.91%

Prior 72.84% | 34.59%

Calls: 79.11% | 41.27%

Puts: 66.57% | 27.91%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 72.84% | 34.59%

Calls: 79.11% | 41.27%

Puts: 66.57% | 27.91%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($65.0K). Massive premium surge with dollar volume up 640% vs prior. Unusually high activity with volume up 541% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (348 calls vs 62 puts).

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 BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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. 2 found (avg delta 0.59, highest 0.64)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	4.10	6.70	$5.40	48.1%	1	0.64	6
$72.50	Aug 21	2.50	4.90	$3.70	64.9%	10	0.54	17

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 315, top 148)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Aug 21	1.35	2.20	$1.78	47.8%	148	0.33	4.6K
$82.50	Aug 21	0.25	1.10	$0.68	125.0%	148	0.16	4.6K
$72.50	Aug 21	2.50	4.90	$3.70	64.9%	10	0.54	17
$85.00	Aug 21	0.00	2.45	$1.23	199.2%	5	0.20	38
$70.00	Aug 21	4.10	6.70	$5.40	48.1%	1	0.64	6

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	0.25	0.90	$0.57	114.0%	2	0.10	--
$67.50	Aug 21	1.05	2.40	$1.73	78.0%	1	0.27	--

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. 3 found (best R:R 5.47, avg 3.54)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.50	$82.50	Aug 21	$1.10	$3.90	$1.10	3.55	$78.60
$72.50	$77.50	Aug 21	$1.92	$3.08	$1.92	1.60	$74.42

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$67.50	$60.00	Aug 21	$1.16	$6.34	$1.16	5.47	$66.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.13, avg 0.80)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$72.50	Aug 21	$1.70	$1.70	$0.80	2.13	$71.70
$72.50	$77.50	Aug 21	$1.92	$1.92	$3.08	0.62	$74.42
$77.50	$82.50	Aug 21	$1.10	$1.10	$3.90	0.28	$78.60

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.50	$60.00	Aug 21	$1.16	$1.16	$6.34	0.18	$66.34

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.73% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$60.00	Aug 21	$0.68	$0.57	$1.25	$58.75	$83.75
$85.00	$60.00	Aug 21	$1.23	$0.57	$1.80	$58.20	$86.80
$77.50	$60.00	Aug 21	$1.78	$0.57	$2.35	$57.65	$79.85
$82.50	$67.50	Aug 21	$0.68	$1.73	$2.41	$65.09	$84.91
$85.00	$67.50	Aug 21	$1.23	$1.73	$2.96	$64.54	$87.96
$77.50	$67.50	Aug 21	$1.78	$1.73	$3.51	$63.99	$81.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.70, avg credit $2.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/68	72/78	Aug 21	$3.08	$4.42	0.70	$64.42	$75.58
60/68	70/72	Aug 21	$2.86	$4.64	0.62	$64.64	$72.86
60/68	78/82	Aug 21	$2.26	$5.24	0.43	$65.24	$79.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 5.10, cheapest $0.82)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$77.50	$82.50	Aug 21	$0.82	$4.18	5.10

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-1.78, 2 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.50	$85.00	1:2	Aug 21	-$1.78	$0.72
$70.00	$72.50	1:2	Aug 21	-$2.00	$0.50
$72.50	$77.50	1:2	Aug 21	$0.14	$4.86
$77.50	$82.50	1:2	Aug 21	$0.42	$4.58

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.50	$60.00	1:2	Aug 21	$0.59	$6.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.45%, avg 1.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.50	Aug 21	$2.50	0.54	0.2%	3.45%	3.63%	10	17
$77.50	Aug 21	$1.35	0.33	7.1%	1.87%	8.95%	148	4.6K
$82.50	Aug 21	$0.25	0.16	14.0%	0.35%	14.34%	148	4.6K

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 348

Total Puts 62

Put/Call Ratio 0.18

Net Difference 286

Prior's Put/Call Breakdown

Total Calls 7

Total Puts 57

Put/Call Ratio 8.14

Net Difference -50

Prior 7-Day Put/Call Summary

Total Calls 18,311

Total Puts 2,833

Average Put/Call Ratio 1.69

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