Options Chain for USA TODAY CO INC COM (TDAY) - $5.92 as of 1/30/2026 8:46:52 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 | 4.40 | 5.40 | 4.90 | % | 4.90 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 2.00 | 3.40 | 4.50 | 3.95 | % | 1.98 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 3.00 | 2.40 | 3.50 | 2.95 | 2.89 | 0.00 | 0.00% | 0.98 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:51 PM EST |
| 4.00 | 1.65 | 2.35 | 2.00 | % | 0.50 | 0 | 0 | 1.60 | 0.95 | 0.07 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 0.80 | 1.50 | 1.15 | % | 0.23 | 0 | 0 | 1.22 | 0.78 | 0.19 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 6.00 | 0.20 | 0.90 | 0.55 | 0.52 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.69 | 0.52 | 0.28 | -0.01 | 1/16/2026 | 1/30/2026 3:59:51 PM EST |
| 7.00 | 0.05 | 0.40 | 0.23 | % | 0.03 | 0 | 0 | 0.64 | 0.28 | 0.24 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.15 | 0.13 | 0.15 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.29 | 0.05 | 0.08 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.53 | 0.02 | 0.03 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:51 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.57 | -0.05 | 0.07 | 0.00 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 5.00 | 0.05 | 0.50 | 0.28 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 117 | 0.76 | -0.22 | 0.19 | 0.00 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 6.00 | 0.25 | 0.95 | 0.60 | % | 0.10 | 0 | 0 | 0.64 | -0.48 | 0.28 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 7.00 | 0.95 | 1.55 | 1.25 | % | 0.18 | 0 | 0 | 0.99 | -0.72 | 0.24 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 8.00 | 1.80 | 2.55 | 2.18 | % | 0.27 | 0 | 0 | 1.27 | -0.87 | 0.15 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 9.00 | 2.65 | 3.60 | 3.13 | % | 0.35 | 0 | 0 | 1.56 | -0.95 | 0.08 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 10.00 | 3.50 | 4.70 | 4.10 | % | 0.41 | 0 | 0 | 1.87 | -0.98 | 0.03 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 11.00 | 4.60 | 5.60 | 5.10 | % | 0.46 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 12.00 | 5.60 | 6.60 | 6.10 | % | 0.51 | 0 | 0 | 2.04 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST |