Options Chain for TEGNA INC COM (TGNA) - $18.37 as of 2/4/2025 10:31:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.00 | 10.30 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 11.00 | 7.20 | 9.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 12.00 | 6.20 | 6.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 13.00 | 5.30 | 5.70 | % | 0 | 0 | 0.88 | 1.00 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 14.00 | 4.20 | 6.20 | % | 0 | 0 | 0.74 | 0.97 | 0.02 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 15.00 | 3.30 | 5.00 | % | 0 | 0 | 1.30 | 0.92 | 0.05 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 16.00 | 2.35 | 3.60 | % | 0 | 0 | 0.64 | 0.84 | 0.09 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 17.00 | 1.65 | 2.80 | % | 0 | 0 | 0.57 | 0.73 | 0.12 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 18.00 | 0.95 | 1.35 | 1.01 | 0.00 | 0.00% | 0 | 97 | 0.37 | 0.59 | 0.16 | -0.01 | 1/24/2025 | 2/4/2025 3:59:47 PM EST |
| 19.00 | 0.45 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.42 | 0.17 | -0.01 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 20.00 | 0.05 | 0.90 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.25 | 0.15 | -0.01 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 0.50 | 0.13 | 0.10 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.06 | 0.06 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.03 | 0.03 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 1.15 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 1.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 1.25 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 1.25 | % | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 1.25 | % | 0 | 0 | 1.32 | -0.03 | 0.02 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 15.00 | 0.05 | 0.30 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.08 | 0.05 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 16.00 | 0.10 | 0.30 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.16 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 17.00 | 0.10 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.27 | 0.12 | -0.01 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 18.00 | 0.50 | 1.05 | % | 0 | 0 | 0.38 | -0.41 | 0.16 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 19.00 | 1.10 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.58 | 0.17 | -0.01 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 20.00 | 1.65 | 2.20 | % | 0 | 0 | 0.33 | -0.75 | 0.15 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 21.00 | 2.50 | 3.10 | % | 0 | 0 | 0.49 | -0.87 | 0.10 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 22.00 | 3.40 | 3.90 | % | 0 | 0 | 0.25 | -0.94 | 0.06 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 23.00 | 4.40 | 4.90 | % | 0 | 0 | 0.61 | -0.97 | 0.03 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 24.00 | 5.40 | 5.80 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 25.00 | 6.40 | 6.90 | % | 0 | 0 | 0.68 | -1.00 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 26.00 | 7.40 | 7.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |