Options Chain for TEGNA INC COM (TGNA) - $19.84 as of 11/7/2025 11:26:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.80 | 19.00 | 16.90 | % | 5.63 | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 5.00 | 12.80 | 17.00 | 14.90 | % | 2.98 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 8.00 | 9.80 | 14.00 | 11.90 | % | 1.49 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 10.00 | 7.80 | 12.10 | 9.95 | 4.30 | 0.00 | 0.00% | 0.99 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 11/7/2025 10:58:50 AM EST |
| 11.00 | 6.80 | 11.10 | 8.95 | 5.91 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 11/7/2025 10:58:50 AM EST |
| 12.00 | 6.10 | 10.10 | 8.10 | 4.61 | 0.00 | 0.00% | 0.67 | 0 | 19 | 2.66 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/7/2025 10:58:50 AM EST |
| 13.00 | 4.90 | 9.10 | 7.00 | % | 0.54 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 14.00 | 4.10 | 8.10 | 6.10 | 6.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/7/2025 10:58:50 AM EST |
| 15.00 | 3.20 | 7.10 | 5.15 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 53 | 1.90 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/7/2025 10:58:50 AM EST |
| 16.00 | 2.20 | 6.10 | 4.15 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 11/7/2025 10:58:50 AM EST |
| 17.00 | 2.85 | 3.40 | 3.13 | 3.04 | 0.00 | 0.00% | 0.18 | 0 | 776 | 0.64 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 10:58:50 AM EST |
| 18.00 | 0.20 | 4.30 | 2.25 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 41 | 1.34 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 10:58:50 AM EST |
| 19.00 | 0.00 | 3.30 | 1.65 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.13 | 0.94 | 0.51 | 0.00 | 8/13/2025 | 11/7/2025 10:58:50 AM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 491 | 0.14 | 0.40 | 0.46 | 0.00 | 11/5/2025 | 11/7/2025 10:58:50 AM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.03 | -75.00% | 0.01 | 3 | 5 | 0.48 | 0.09 | 0.17 | 0.00 | 11/7/2025 | 11/7/2025 10:58:50 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,452 | 0.23 | 0.01 | 0.03 | 0.00 | 10/31/2025 | 11/7/2025 10:58:50 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/7/2025 10:58:50 AM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.52 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/7/2025 10:58:50 AM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/7/2025 10:58:50 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/7/2025 10:58:50 AM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/7/2025 10:58:50 AM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.20 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/7/2025 10:58:50 AM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 74 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/7/2025 10:58:50 AM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.29 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/7/2025 10:58:50 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/7/2025 10:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.72 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/7/2025 10:58:50 AM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.22 | 0 | 84 | 5.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/7/2025 10:58:50 AM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 1,566 | 2.49 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/7/2025 10:58:50 AM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 11/7/2025 10:58:50 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,923 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/7/2025 10:58:50 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/7/2025 10:58:50 AM EST |
| 17.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1,398 | 1.37 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/7/2025 10:58:50 AM EST |
| 18.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 19.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 909 | 1.00 | -0.06 | 0.51 | 0.00 | 10/29/2025 | 11/7/2025 10:58:50 AM EST |
| 20.00 | 0.10 | 1.00 | 0.55 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1,057 | 0.34 | -0.60 | 0.46 | 0.00 | 10/10/2025 | 11/7/2025 10:58:50 AM EST |
| 21.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 70 | 1.05 | -0.91 | 0.17 | 0.00 | 9/4/2025 | 11/7/2025 10:58:50 AM EST |
| 22.00 | 0.40 | 4.50 | 2.45 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.14 | -0.99 | 0.03 | 0.00 | 11/21/2024 | 11/7/2025 10:58:50 AM EST |
| 23.00 | 1.05 | 5.20 | 3.13 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 24.00 | 2.05 | 6.10 | 4.08 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 25.00 | 3.00 | 7.10 | 5.05 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 26.00 | 4.00 | 8.10 | 6.05 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 27.00 | 5.00 | 9.20 | 7.10 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 28.00 | 6.00 | 10.20 | 8.10 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 29.00 | 7.00 | 11.20 | 9.10 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 30.00 | 8.00 | 12.20 | 10.10 | % | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 31.00 | 9.00 | 13.30 | 11.15 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 32.00 | 10.00 | 14.30 | 12.15 | % | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 33.00 | 11.00 | 15.30 | 13.15 | % | 0.40 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 34.00 | 12.00 | 16.30 | 14.15 | % | 0.42 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 35.00 | 13.00 | 17.30 | 15.15 | % | 0.43 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 36.00 | 14.00 | 18.30 | 16.15 | % | 0.45 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 37.00 | 15.00 | 19.30 | 17.15 | % | 0.46 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 38.00 | 16.00 | 20.30 | 18.15 | % | 0.48 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 39.00 | 17.00 | 21.30 | 19.15 | % | 0.49 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST | |||
| 40.00 | 18.00 | 22.30 | 20.15 | % | 0.50 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:50 AM EST |