Options Chain for TEGNA INC COM (TGNA) - $19.67 as of 12/12/2025 10:26:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.60 | 16.80 | 14.70 | 14.39 | 0.00 | 0.00% | 2.94 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:59 PM EST |
| 10.00 | 7.60 | 11.80 | 9.70 | % | 0.97 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 11.00 | 6.60 | 10.90 | 8.75 | % | 0.80 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 12.00 | 5.60 | 9.90 | 7.75 | % | 0.65 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 13.00 | 4.60 | 8.90 | 6.75 | % | 0.52 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 14.00 | 3.70 | 7.80 | 5.75 | % | 0.41 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 15.00 | 2.70 | 6.80 | 4.75 | % | 0.32 | 0 | 0 | 1.91 | 0.99 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 16.00 | 2.05 | 5.90 | 3.98 | 2.15 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.73 | 0.97 | 0.03 | 0.00 | 6/25/2025 | 12/12/2025 3:59:59 PM EST |
| 17.00 | 1.30 | 4.90 | 3.10 | 3.22 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.50 | 0.92 | 0.07 | -0.01 | 8/11/2025 | 12/12/2025 3:59:59 PM EST |
| 18.00 | 1.00 | 2.95 | 1.98 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 122 | 0.85 | 0.81 | 0.12 | -0.01 | 12/1/2025 | 12/12/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 3.30 | 1.65 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 100 | 1.23 | 0.66 | 0.17 | -0.01 | 8/7/2025 | 12/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.40 | 0.48 | 0.19 | -0.01 | 12/10/2025 | 12/12/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.31 | 0.30 | 0.16 | -0.01 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.29 | 0.17 | 0.12 | -0.01 | 12/8/2025 | 12/12/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.41 | 0.09 | 0.07 | -0.01 | 10/16/2025 | 12/12/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.47 | 0.04 | 0.04 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.57 | 0.02 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.67 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/12/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/12/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.51 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/12/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/12/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.72 | -0.01 | 0.01 | 0.00 | 10/29/2025 | 12/12/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | -0.03 | 0.03 | 0.00 | 8/13/2025 | 12/12/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.68 | -0.08 | 0.07 | -0.01 | 8/7/2025 | 12/12/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.19 | 0.12 | -0.01 | 8/14/2025 | 12/12/2025 3:59:59 PM EST |
| 19.00 | 0.20 | 0.90 | 0.55 | 0.30 | -0.45 | -60.00% | 0.03 | 3,000 | 11,060 | 0.36 | -0.34 | 0.17 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 20.00 | 0.20 | 2.10 | 1.15 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.74 | -0.52 | 0.19 | -0.01 | 10/15/2025 | 12/12/2025 3:59:59 PM EST |
| 21.00 | 0.70 | 3.60 | 2.15 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.17 | -0.70 | 0.16 | -0.01 | 12/3/2025 | 12/12/2025 3:59:59 PM EST |
| 22.00 | 0.20 | 4.50 | 2.35 | % | 0.11 | 0 | 0 | 1.27 | -0.83 | 0.12 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 23.00 | 1.20 | 5.40 | 3.30 | % | 0.14 | 0 | 0 | 1.35 | -0.91 | 0.07 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 24.00 | 2.20 | 6.40 | 4.30 | % | 0.18 | 0 | 0 | 1.46 | -0.96 | 0.04 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 25.00 | 3.20 | 7.40 | 5.30 | % | 0.21 | 0 | 0 | 1.57 | -0.98 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 26.00 | 4.20 | 8.40 | 6.30 | % | 0.24 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 27.00 | 5.20 | 9.40 | 7.30 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 28.00 | 6.20 | 10.40 | 8.30 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 29.00 | 7.20 | 11.40 | 9.30 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 30.00 | 8.20 | 12.40 | 10.30 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 31.00 | 9.20 | 13.40 | 11.30 | % | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 32.00 | 10.20 | 14.40 | 12.30 | % | 0.38 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 33.00 | 11.20 | 15.40 | 13.30 | % | 0.40 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 34.00 | 12.20 | 16.40 | 14.30 | % | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 35.00 | 13.10 | 17.40 | 15.25 | % | 0.44 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 36.00 | 14.10 | 18.40 | 16.25 | % | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 37.00 | 15.10 | 19.40 | 17.25 | % | 0.47 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 38.00 | 16.10 | 20.40 | 18.25 | % | 0.48 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 39.00 | 17.10 | 21.40 | 19.25 | % | 0.49 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 40.00 | 18.10 | 22.40 | 20.25 | % | 0.51 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |