Options Chain for USA TODAY CO INC COM (TDAY) - $6.55 as of 10/27/2026 9:54:40 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 | 5.10 | 6.60 | 5.85 | % | 5.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 2.00 | 3.70 | 5.60 | 4.65 | % | 2.33 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 3.00 | 3.30 | 4.30 | 3.80 | 4.45 | 0.00 | 0.00% | 1.27 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:56 PM EST |
| 4.00 | 2.20 | 3.30 | 2.75 | % | 0.69 | 0 | 0 | 2.10 | 0.98 | 0.02 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 5.00 | 1.35 | 2.30 | 1.83 | 3.45 | 0.00 | 0.00% | 0.37 | 0 | 458 | 1.45 | 0.91 | 0.10 | -0.01 | 6/29/2026 | 10/27/2026 3:59:56 PM EST |
| 6.00 | 0.65 | 1.55 | 1.10 | 1.30 | 0.00 | 0.00% | 0.18 | 0 | 177 | 1.20 | 0.73 | 0.20 | -0.01 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 7.00 | 0.25 | 0.90 | 0.58 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 406 | 0.67 | 0.50 | 0.25 | -0.01 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 345 | 1.15 | 0.29 | 0.22 | -0.01 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.77 | 0.14 | 0.15 | 0.00 | 7/29/2026 | 10/27/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,099 | 0.94 | 0.07 | 0.08 | 0.00 | 8/24/2026 | 10/27/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.76 | 0.03 | 0.04 | 0.00 | 5/29/2026 | 10/27/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.91 | 0.01 | 0.02 | 0.00 | 3/27/2026 | 10/27/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 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 | 3.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.40 | -0.02 | 0.02 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 526 | 1.74 | -0.09 | 0.10 | -0.01 | 8/25/2026 | 10/27/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.18 | -0.27 | 0.20 | -0.01 | 9/8/2026 | 10/27/2026 3:59:56 PM EST |
| 7.00 | 0.40 | 1.15 | 0.78 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 80 | 1.04 | -0.50 | 0.25 | -0.01 | 10/12/2026 | 10/27/2026 3:59:56 PM EST |
| 8.00 | 1.10 | 1.80 | 1.45 | 1.79 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.01 | -0.71 | 0.22 | -0.01 | 6/15/2026 | 10/27/2026 3:59:56 PM EST |
| 9.00 | 2.00 | 2.65 | 2.33 | % | 0.26 | 0 | 0 | 1.09 | -0.86 | 0.15 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 10.00 | 2.70 | 3.80 | 3.25 | % | 0.33 | 0 | 0 | 1.48 | -0.93 | 0.08 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 11.00 | 3.70 | 4.80 | 4.25 | % | 0.39 | 0 | 0 | 1.66 | -0.97 | 0.04 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 12.00 | 4.70 | 5.80 | 5.25 | % | 0.44 | 0 | 0 | 1.82 | -0.99 | 0.02 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 13.00 | 5.50 | 7.20 | 6.35 | % | 0.49 | 0 | 0 | 2.42 | -1.00 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 14.00 | 6.50 | 8.20 | 7.35 | % | 0.53 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 15.00 | 7.50 | 9.00 | 8.25 | % | 0.55 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |