NYT · Option chain

NYT Option Chain

Every listed NYT strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$67.06

Call open interest

12,636

Put open interest

15,356

Put/call (volume)

1.06

185 contracts changed hands across these expirations — 90 calls against 95 puts. Puts outtraded calls 1.06 to one.

Sep 18, 202613 days

call OI 10,377 · put OI 3,691

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.00 / 13.70	—	—	55	—	0.00 / 0.35	—	2,862
—	6.10 / 8.70	—	5	60	—	0.00 / 0.75	—	383
4.00	2.60 / 3.20	4	50	65	0.60	0.45 / 1.10	2	245
—	0.30 / 2.15	—	4,897	67.5	—	0.25 / 2.40	—	38
0.84	0.05 / 0.95	3	112	70	—	1.90 / 3.80	—	54
—	0.00 / 0.80	—	4,958	72.5	—	3.30 / 6.60	—	—
—	0.00 / 0.95	—	108	75	—	6.50 / 8.40	—	109
—	0.00 / 0.95	—	207	77.5	—	9.10 / 11.70	—	—
—	0.00 / 0.10	—	31	80	—	11.50 / 13.30	—	—
—	0.00 / 0.75	—	9	82.5	—	13.30 / 16.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,449 · put OI 8,907

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.10 / 13.90	—	18	55	—	0.00 / 0.75	—	18
—	6.70 / 9.10	—	21	60	—	0.00 / 1.00	—	43
—	2.60 / 5.20	—	95	65	—	1.30 / 1.60	—	5,863
—	0.65 / 3.80	—	—	67.5	2.57	1.30 / 4.00	4	—
1.75	1.15 / 2.10	24	488	70	4.00	3.80 / 4.30	2	2,930
1.00	0.00 / 1.20	26	19	72.5	—	4.50 / 7.20	—	4
—	0.20 / 0.65	—	794	75	—	7.00 / 8.30	—	10
—	0.00 / 1.00	—	2	77.5	—	8.30 / 12.40	—	7
—	0.00 / 1.10	—	11	80	—	11.50 / 14.20	—	32
—	0.00 / 1.40	—	1	82.5	—	13.20 / 17.40	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 0 · put OI 2,000

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.60 / 8.80	—	—	62.5	2.26	2.00 / 2.80	18	—
—	3.40 / 5.70	—	—	67.5	4.20	3.70 / 4.90	5	2,000
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 453 · put OI 449

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.90 / 14.80	—	28	55	—	0.35 / 1.30	—	36
—	9.10 / 10.80	—	53	60	—	1.50 / 2.30	—	144
7.09	5.00 / 7.70	3	88	65	3.61	3.30 / 3.90	20	165
4.00	3.60 / 4.50	5	58	70	5.90	4.80 / 7.30	8	70
3.10	2.60 / 3.00	2	83	72.5	—	6.40 / 8.30	—	2
—	1.70 / 2.25	—	81	75	—	8.10 / 10.70	—	18
—	0.80 / 3.40	—	1	77.5	—	10.00 / 12.60	—	—
—	0.35 / 2.20	—	60	80	—	12.00 / 14.00	—	14
—	0.20 / 1.35	—	1	82.5	—	14.00 / 16.30	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 351 · put OI 299

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.80 / 15.10	—	—	55	—	0.85 / 1.50	—	20
—	9.20 / 11.20	—	28	60	—	1.55 / 3.20	—	7
—	7.90 / 9.50	—	—	62.5	2.95	1.90 / 3.20	30	—
7.41	6.50 / 7.90	3	25	65	3.90	3.70 / 4.20	2	141
—	5.10 / 6.00	—	45	67.5	4.73	4.40 / 5.40	2	15
4.60	2.85 / 4.40	3	77	70	6.20	6.20 / 6.70	2	84
3.20	2.90 / 3.50	1	40	72.5	—	6.70 / 8.80	—	11
2.50	2.20 / 2.70	14	74	75	—	8.50 / 10.40	—	19
—	1.10 / 2.05	—	7	77.5	—	10.40 / 13.40	—	—
—	0.45 / 3.40	—	45	80	—	11.70 / 14.30	—	2
—	0.55 / 1.70	—	10	82.5	—	13.90 / 16.40	—	—
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 6 · put OI 10

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.20 / 8.80	—	3	67.5	—	5.50 / 7.30	—	—
—	4.50 / 6.60	—	—	72.5	—	8.20 / 10.90	—	5
—	2.90 / 5.40	—	—	75	—	9.90 / 11.60	—	5
4.00	2.40 / 4.60	2	—	77.5	—	11.40 / 14.20	—	—
—	1.65 / 3.60	—	3	80	—	13.40 / 15.50	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on NYT

NYT options score NYT gamma walls NYT max pain NYT IV rank NYT put/call ratio NYT options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.