Tour v528
NYT
NEW YORK TIMES CO A
$70.21 +0.39%
$70.33 (+0.17%)🌙
as of 09/18 06:50 PM
(9/15 18:56) ◀
|
Friday, September 18, 2026 (6:50pm)
January 2026
|
▶ (9/21 18:50)
◀ 9/18 18:50 ▶

Option Volume

Detail
ℹ
Current (09/18) 26,946
Calls: 17,991 (67%)
Puts: 8,955 (33%)
Prior (09/15) 323
Calls: 218 (67%)
Puts: 105 (33%)
Current vs Prior +8242.41%
Calls: +8152.75% (Calls)
Puts: +8428.57% (Puts)
Prior 7-Day Total 3,619
Calls: 1,000 (28%)
Puts: 2,619 (72%)
Prior 7-Day Average 517
Calls: 142 (28%)
Puts: 374 (72%)
Current vs Prior 7-Day Avg +5111.99%
Calls: +12493.70%
Puts: +2293.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $2.80M
Calls: $2.35M (84%)
Puts: $456.2K (16%)
Prior (09/15) $119.8K
Calls: $100.8K (84%)
Puts: $19.0K (16%)
Current vs Prior +2239.86%
Calls: +2229.03%
Puts: +2297.23%
Prior 7-Day Total $996.0K
Calls: $205.6K (21%)
Puts: $790.5K (79%)
Prior 7-Day Average $142.3K
Calls: $29.4K (21%)
Puts: $112.9K (79%)
Current vs Prior 7-Day Avg +1870.13%
Calls: +7892.63%
Puts: +304.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.50
Prior (09/15) 0.48
Current vs Prior +3.34%
Prior 7-Day Average 1.95
Current vs Prior 7-Day Avg -74.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 14,005
Calls: 10,541 (75%)
Puts: 3,464 (25%)
Prior (09/15) 10,412
Calls: 6,910 (66%)
Puts: 3,502 (34%)
Current vs Prior +34.51%
Prior 7-Day Total 57,436
Calls: 25,915 (45%)
Puts: 31,521 (55%)
Prior 7-Day Average 8,205
Calls: 3,702 (41%)
Puts: 5,253 (59%)
Current vs Prior 7-Day Avg +70.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.89% | 8.73%3.89% | 8.73%
Prior 5.37% | 8.79%5.37% | 8.79%
Current vs Prior +62.62% | +70.23%-27.58% | -0.62%
Prior 7-Day Avg 5.93% | 9.20%5.93% | 9.20%
Current vs 7-Day Avg +47.25% | +62.62%-34.42% | -5.06%
Prior 7-Day Eod 5.37% | 8.79%5.37% | 8.79%
Current vs 7-Day Eod +62.62% | +70.23%-27.58% | -0.62%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 51.03% | 46.00%
Calls: 43.92% | 35.29%
Puts: 58.14% | 56.72%
Prior 51.03% | 46.00%
Calls: 43.92% | 35.29%
Puts: 58.14% | 56.72%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 51.03% | 46.00%
Calls: 43.92% | 35.29%
Puts: 58.14% | 56.72%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.35M) vs puts ($456.2K). Massive premium surge with dollar volume up 2240% vs prior. Dollar volume significantly above 7-day average (1870% higher). Unusually high activity with volume up 8242% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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

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. 7 found (avg delta 0.67, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 184.905.80$5.3516.8%60.7846
$67.50Sep 181.803.30$2.5558.8%4.4K0.704.9K
$67.50Oct 163.404.30$3.8523.4%60.69--
$70.00Sep 180.000.75$0.38197.4%110.55197
$70.00Oct 162.002.65$2.3327.9%80.52--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 164.905.70$5.3015.1%50.81--
$72.50Sep 181.603.10$2.3563.8%40.66--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 26.8K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Oct 161.001.45$1.2336.6%4.7K0.34115
$77.50Oct 160.200.50$0.3585.7%4.4K0.123
$67.50Sep 181.803.30$2.5558.8%4.4K0.704.9K
$72.50Sep 180.002.15$1.08199.1%4.4K0.345.0K
$75.00Oct 160.300.80$0.5590.9%560.19--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Oct 160.100.60$0.35142.9%4.4K0.11--
$65.00Oct 160.450.65$0.5536.4%4.4K0.17--
$70.00Oct 161.952.30$2.1316.4%410.483.0K
$67.50Oct 160.951.40$1.1738.5%160.31116
$75.00Oct 164.905.70$5.3015.1%50.81--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 2171.3%, max 3493.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Sep 18Oct 161042.7%29.0%3493.4%4.4K4.9K
$72.50Sep 18Oct 16940.0%28.8%3167.2%9.1K5.1K
$70.00Sep 18Oct 16305.4%27.5%1012.3%19197
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Sep 18Oct 16305.4%27.5%1012.3%433.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 0.58, avg 4.10)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$77.50Oct 16$0.20$2.30$0.2019%11.50$75.20
$67.50$70.00Oct 16$1.52$0.98$1.5269%0.64$69.02
$70.00$72.50Oct 16$1.10$1.40$1.1052%1.27$71.10
$72.50$75.00Oct 16$0.68$1.82$0.6834%2.68$73.18
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Oct 16$3.17$1.83$3.1780%0.58$71.83
$65.00$62.50Oct 16$0.20$2.30$0.2017%11.50$64.80
$70.00$67.50Oct 16$0.96$1.54$0.9648%1.60$69.04
$67.50$65.00Oct 16$0.62$1.88$0.6231%3.03$66.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.33, avg 0.30)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$75.00Oct 16$0.68$0.68$1.8266%0.37$73.18
$75.00$77.50Oct 16$0.20$0.20$2.3081%0.09$75.20
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$65.00Oct 16$0.62$0.62$1.8869%0.33$66.88
$70.00$67.50Oct 16$0.96$0.96$1.5452%0.62$69.04
$65.00$62.50Oct 16$0.20$0.20$2.3083%0.09$64.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.23, cheapest $0.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.50Sep 18Oct 16$0.15940.0%28.8%
$70.00Sep 18Oct 16$1.95305.4%27.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Sep 18Oct 16$1.58305.4%27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.32% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Sep 18$0.38$0.55$0.93$69.07$70.931.32%
$72.50Sep 18$1.08$2.35$3.43$69.07$75.934.89%
$70.00Oct 16$2.33$2.13$4.46$65.54$74.466.35%
$67.50Oct 16$3.85$1.17$5.02$62.48$72.527.15%
$75.00Oct 16$0.55$5.30$5.85$69.15$80.858.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.00% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$62.50Oct 16$0.35$0.35$0.70$61.80$78.20
$77.50$65.00Oct 16$0.35$0.55$0.90$64.10$78.40
$75.00$62.50Oct 16$0.55$0.35$0.90$61.60$75.90
$75.00$65.00Oct 16$0.55$0.55$1.10$63.90$76.10
$72.50$70.00Sep 18$1.08$0.55$1.63$68.37$74.13
$77.50$67.50Oct 16$0.35$1.17$1.52$65.98$79.02
$75.00$67.50Oct 16$0.55$1.17$1.72$65.78$76.72
$72.50$62.50Oct 16$1.23$0.35$1.58$60.92$74.08
$72.50$65.00Oct 16$1.23$0.55$1.78$63.22$74.28
$72.50$67.50Oct 16$1.23$1.17$2.40$65.10$74.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.08, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6872/75Oct 16$1.30$1.2035%1.08$66.20$73.80
62/6572/75Oct 16$0.88$1.6248%0.54$64.12$73.38
65/6875/78Oct 16$0.82$1.6850%0.49$66.68$75.82
62/6575/78Oct 16$0.40$2.1064%0.19$64.60$75.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 6.35, cheapest $0.34)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$67.50$70.00$72.50Oct 16$0.42$2.0835%4.95
$70.00$72.50$75.00Oct 16$0.42$2.0832%4.95
$72.50$75.00$77.50Oct 16$0.48$2.0222%4.21
$65.00$67.50$70.00Sep 18$0.63$1.8722%2.97
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Oct 16$0.34$2.1631%6.35
$62.50$65.00$67.50Oct 16$0.42$2.0820%4.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.13, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$72.501:2Oct 16-$0.13$2.37
$67.50$70.001:2Oct 16-$0.81$1.69
$75.00$77.501:2Oct 16-$0.15$2.35
$70.00$72.501:2Sep 18-$1.78$0.72
$65.00$67.501:2Sep 18$0.25$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Oct 16-$0.21$2.29
$65.00$62.501:2Oct 16-$0.15$2.35
$75.00$70.001:2Oct 16$1.04$3.96
$67.50$65.001:2Oct 16$0.07$2.43
$72.50$70.001:2Sep 18$1.25$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.42%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Oct 16$1.000.343.3%1.42%4.69%4.7K115
$75.00Oct 16$0.300.196.8%0.43%7.25%56--
$77.50Oct 16$0.200.1210.4%0.28%10.67%4.4K3

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 17,991
Total Puts 8,955
Put/Call Ratio 0.50
Net Difference 9,036

Prior's Put/Call Breakdown

Total Calls 218
Total Puts 105
Put/Call Ratio 0.48
Net Difference 113

Prior 7-Day Put/Call Summary

Total Calls 1,000
Total Puts 2,619
Average Put/Call Ratio 1.95
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All