Options Chain for USA TODAY CO INC COM (TDAY) - $5.21 as of 12/9/2025 7:54:20 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 | 3.60 | 4.80 | 4.20 | % | 4.20 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 2.00 | 2.65 | 3.80 | 3.23 | % | 1.61 | 0 | 84 | 0.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 3.00 | 1.85 | 2.60 | 2.23 | 2.60 | 0.00 | 0.00% | 0.74 | 0 | 106 | 2.56 | 0.95 | 0.08 | -0.01 | 12/5/2025 | 11/19/2025 9:59:06 AM EST |
| 4.00 | 1.25 | 1.60 | 1.43 | 1.25 | -0.52 | -29.38% | 0.36 | 100 | 1,408 | 0.89 | 0.75 | 0.26 | -0.01 | 12/9/2025 | 11/19/2025 9:59:06 AM EST |
| 5.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.06 | +15.39% | 0.09 | 2 | 2,983 | 0.99 | 0.46 | 0.32 | -0.01 | 12/9/2025 | 11/19/2025 9:59:06 AM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 798 | 1.01 | 0.24 | 0.25 | -0.01 | 12/5/2025 | 11/19/2025 9:59:06 AM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 588 | 1.95 | 0.10 | 0.15 | 0.00 | 12/5/2025 | 11/19/2025 9:59:06 AM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.24 | 0.04 | 0.07 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.49 | 0.02 | 0.03 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 10 | 2.57 | 0.01 | 0.01 | 0.00 | 11/19/2025 9:59:06 AM 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 68 | 2.48 | -0.05 | 0.08 | -0.01 | 11/19/2025 9:59:06 AM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 41 | 1.12 | -0.25 | 0.26 | -0.01 | 11/26/2025 | 11/19/2025 9:59:06 AM EST |
| 5.00 | 0.05 | 0.50 | 0.28 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.70 | -0.54 | 0.32 | -0.01 | 12/8/2025 | 11/19/2025 9:59:06 AM EST |
| 6.00 | 0.45 | 1.20 | 0.83 | 1.76 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.96 | -0.76 | 0.25 | -0.01 | 11/20/2025 | 11/19/2025 9:59:06 AM EST |
| 7.00 | 1.40 | 2.15 | 1.78 | % | 0.25 | 0 | 0 | 2.52 | -0.90 | 0.15 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 8.00 | 2.20 | 3.40 | 2.80 | % | 0.35 | 0 | 0 | 2.89 | -0.96 | 0.07 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 9.00 | 3.20 | 4.40 | 3.80 | % | 0.42 | 0 | 0 | 3.20 | -0.98 | 0.03 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 10.00 | 4.20 | 5.40 | 4.80 | % | 0.48 | 0 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 11/19/2025 9:59:06 AM EST |