Options Chain for USA TODAY CO INC COM (TDAY) - $6.30 as of 9/30/2026 6:57:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 6.40 | 5.80 | 7.10 | 0.00 | 0.00% | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/1/2026 2:58:58 PM EST |
| 2.00 | 4.20 | 5.40 | 4.80 | 5.90 | 0.00 | 0.00% | 2.40 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/1/2026 2:58:58 PM EST |
| 3.00 | 3.30 | 4.40 | 3.85 | 3.62 | 0.00 | 0.00% | 1.28 | 0 | 2 | 5.01 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 2:58:58 PM EST |
| 4.00 | 2.30 | 3.40 | 2.85 | % | 0.71 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/1/2026 2:58:58 PM EST | |||
| 5.00 | 1.30 | 2.35 | 1.83 | 3.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.43 | 0.98 | 0.04 | 0.00 | 7/24/2026 | 10/1/2026 2:58:58 PM EST |
| 6.00 | 0.35 | 1.75 | 1.05 | 2.15 | +1.40 | +186.67% | 0.18 | 4 | 7 | 2.40 | 0.84 | 0.23 | -0.01 | 10/1/2026 | 10/1/2026 2:58:58 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.30 | +0.17 | +130.77% | 0.05 | 195 | 558 | 0.73 | 0.50 | 0.37 | -0.02 | 10/1/2026 | 10/1/2026 2:58:58 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 5,432 | 528 | 0.67 | 0.20 | 0.26 | -0.01 | 10/1/2026 | 10/1/2026 2:58:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.36 | 0.05 | 0.10 | 0.00 | 9/4/2026 | 10/1/2026 2:58:58 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.93 | 0.01 | 0.03 | 0.00 | 8/3/2026 | 10/1/2026 2:58:58 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 61 | 2.97 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 10/1/2026 2:58:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/1/2026 2:58:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 6.19 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 2:58:58 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 10/1/2026 2:58:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.75 | -0.02 | 0.04 | 0.00 | 5/4/2026 | 10/1/2026 2:58:58 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.27 | -0.16 | 0.23 | -0.01 | 6/22/2026 | 10/1/2026 2:58:58 PM EST |
| 7.00 | 0.15 | 0.85 | 0.50 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.82 | -0.50 | 0.37 | -0.02 | 9/14/2026 | 10/1/2026 2:58:58 PM EST |
| 8.00 | 0.75 | 1.35 | 1.05 | 1.30 | -0.35 | -21.22% | 0.13 | 15 | 88 | 1.13 | -0.80 | 0.26 | -0.01 | 10/1/2026 | 10/1/2026 2:58:58 PM EST |
| 9.00 | 1.60 | 2.75 | 2.18 | % | 0.24 | 0 | 0 | 2.36 | -0.95 | 0.10 | 0.00 | 10/1/2026 2:58:58 PM EST | |||
| 10.00 | 2.65 | 3.70 | 3.18 | % | 0.32 | 0 | 0 | 2.63 | -0.99 | 0.03 | 0.00 | 10/1/2026 2:58:58 PM EST | |||
| 11.00 | 3.60 | 4.80 | 4.20 | % | 0.38 | 0 | 0 | 3.14 | -1.00 | 0.01 | 0.00 | 10/1/2026 2:58:58 PM EST | |||
| 12.00 | 4.60 | 5.70 | 5.15 | % | 0.43 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/1/2026 2:58:58 PM EST | |||
| 15.00 | 7.60 | 8.80 | 8.20 | % | 0.55 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/1/2026 2:58:58 PM EST |