Options Chain for USA TODAY CO INC COM (TDAY) - $5.93 as of 1/9/2026 6:53:49 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 | 4.60 | 5.30 | 4.95 | % | 4.95 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 2.00 | 3.50 | 4.30 | 3.90 | 3.98 | % | 1.95 | 1 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 3.00 | 2.50 | 3.40 | 2.95 | 2.28 | 0.00 | 0.00% | 0.98 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 4.00 | 1.65 | 2.35 | 2.00 | 1.29 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.83 | 0.97 | 0.05 | 0.00 | 1/2/2026 | 1/9/2026 3:59:53 PM EST |
| 5.00 | 0.85 | 1.40 | 1.13 | % | 0.23 | 0 | 0 | 1.22 | 0.81 | 0.22 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 6.00 | 0.35 | 0.55 | 0.45 | 0.47 | -0.08 | -14.55% | 0.07 | 3 | 658 | 0.62 | 0.51 | 0.34 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.90 | 0.23 | 0.26 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.18 | 0.08 | 0.13 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.48 | 0.02 | 0.05 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.67 | 0.01 | 0.01 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 1,000 | 1.59 | -0.03 | 0.05 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 5.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 136 | 0.82 | -0.19 | 0.22 | -0.01 | 12/22/2025 | 1/9/2026 3:59:53 PM EST |
| 6.00 | 0.20 | 0.85 | 0.53 | % | 0.09 | 0 | 0 | 0.59 | -0.49 | 0.34 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 7.00 | 0.85 | 1.50 | 1.18 | % | 0.17 | 0 | 0 | 0.98 | -0.77 | 0.26 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 8.00 | 1.70 | 2.45 | 2.08 | % | 0.26 | 0 | 0 | 1.20 | -0.92 | 0.13 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 9.00 | 2.60 | 3.60 | 3.10 | % | 0.34 | 0 | 0 | 1.66 | -0.98 | 0.05 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 10.00 | 3.70 | 4.60 | 4.15 | % | 0.42 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 11.00 | 4.70 | 5.60 | 5.15 | % | 0.47 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST |