Options Chain for USA TODAY CO INC COM (TDAY) - $5.95 as of 2/27/2026 8:48:25 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 | 4.50 | 5.50 | 5.00 | % | 5.00 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 2.00 | 3.50 | 4.40 | 3.95 | % | 1.98 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 3.00 | 2.50 | 3.60 | 3.05 | 2.13 | 0.00 | 0.00% | 1.02 | 0 | 5 | 2.85 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 2/27/2026 3:59:57 PM EST |
| 4.00 | 1.60 | 2.50 | 2.05 | 2.00 | 0.00 | 0.00% | 0.51 | 0 | 1,227 | 1.80 | 0.97 | 0.04 | 0.00 | 1/29/2026 | 2/27/2026 3:59:57 PM EST |
| 5.00 | 0.70 | 1.45 | 1.08 | 1.11 | 0.00 | 0.00% | 0.22 | 0 | 393 | 1.09 | 0.83 | 0.20 | 0.00 | 1/7/2026 | 2/27/2026 3:59:57 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.83 | 0.00 | 0.00% | 0.09 | 0 | 1,254 | 0.61 | 0.54 | 0.32 | -0.01 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 7.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 287 | 0.64 | 0.26 | 0.26 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.99 | 0.10 | 0.14 | 0.00 | 1/21/2026 | 2/27/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.27 | 0.03 | 0.06 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.51 | 0.01 | 0.02 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 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 | 5.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 15 | 2.33 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/27/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,082 | 1.59 | -0.03 | 0.04 | 0.00 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 5.00 | 0.05 | 0.40 | 0.23 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 479 | 0.71 | -0.17 | 0.20 | 0.00 | 2/9/2026 | 2/27/2026 3:59:57 PM EST |
| 6.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.54 | -0.46 | 0.32 | -0.01 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 7.00 | 0.90 | 1.60 | 1.25 | % | 0.18 | 0 | 0 | 1.09 | -0.74 | 0.26 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 8.00 | 1.60 | 2.60 | 2.10 | % | 0.26 | 0 | 0 | 1.38 | -0.90 | 0.14 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 9.00 | 2.60 | 3.50 | 3.05 | % | 0.34 | 0 | 0 | 1.48 | -0.97 | 0.06 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 10.00 | 3.60 | 4.50 | 4.05 | % | 0.40 | 0 | 0 | 1.66 | -0.99 | 0.02 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 11.00 | 4.50 | 5.30 | 4.90 | % | 0.45 | 0 | 0 | 1.53 | -1.00 | 0.01 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 12.00 | 5.50 | 6.50 | 6.00 | % | 0.50 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST |