Options Chain for TEGNA INC COM (TGNA) - $20.21 as of 3/12/2026 10:11:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.30 | 12.60 | 10.45 | % | 1.04 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 11.00 | 7.30 | 11.60 | 9.45 | % | 0.86 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 12.00 | 6.30 | 10.60 | 8.45 | % | 0.70 | 0 | 0 | 2.75 | 0.99 | 0.01 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 13.00 | 5.30 | 9.60 | 7.45 | % | 0.57 | 0 | 0 | 2.47 | 0.99 | 0.01 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 14.00 | 4.30 | 8.60 | 6.45 | % | 0.46 | 0 | 0 | 2.21 | 0.98 | 0.01 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 15.00 | 3.30 | 7.60 | 5.45 | % | 0.36 | 0 | 0 | 1.97 | 0.95 | 0.03 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 16.00 | 2.35 | 6.60 | 4.48 | % | 0.28 | 0 | 0 | 1.74 | 0.88 | 0.04 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 17.00 | 1.35 | 5.70 | 3.53 | % | 0.21 | 0 | 0 | 1.57 | 0.83 | 0.06 | -0.02 | 3/12/2026 3:59:47 PM EST | |||
| 18.00 | 0.70 | 4.60 | 2.65 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.40 | 0.76 | 0.08 | -0.02 | 1/30/2026 | 3/12/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 3.50 | 1.75 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.15 | 0.67 | 0.09 | -0.02 | 2/5/2026 | 3/12/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.41 | 0.57 | 0.10 | -0.02 | 2/27/2026 | 3/12/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.47 | 0.10 | -0.02 | 8/29/2025 | 3/12/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.23 | 0.37 | 0.10 | -0.02 | 9/3/2025 | 3/12/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.24 | 0.29 | 0.09 | -0.02 | 9/3/2025 | 3/12/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.35 | 0.22 | 0.08 | -0.02 | 3/12/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.46 | 0.16 | 0.06 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.55 | 0.12 | 0.05 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.64 | 0.08 | 0.04 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.72 | 0.06 | 0.03 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.80 | 0.04 | 0.02 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.87 | 0.03 | 0.02 | 0.00 | 3/12/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.89 | -0.01 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.49 | -0.01 | 0.01 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.23 | -0.02 | 0.01 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 15.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 1.66 | -0.05 | 0.03 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.45 | -0.12 | 0.04 | -0.01 | 2/4/2026 | 3/12/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.17 | 0.06 | -0.02 | 1/12/2026 | 3/12/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,502 | 0.35 | -0.24 | 0.08 | -0.02 | 3/5/2026 | 3/12/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.51 | -0.33 | 0.09 | -0.02 | 2/23/2026 | 3/12/2026 3:59:47 PM EST |
| 20.00 | 0.35 | 2.50 | 1.43 | 0.40 | +0.05 | +14.29% | 0.07 | 100 | 3,945 | 0.62 | -0.43 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 2.95 | 1.48 | % | 0.07 | 0 | 0 | 1.01 | -0.53 | 0.10 | -0.02 | 3/12/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 3.80 | 1.90 | % | 0.09 | 0 | 0 | 1.09 | -0.63 | 0.10 | -0.02 | 3/12/2026 3:59:47 PM EST | |||
| 23.00 | 0.80 | 4.70 | 2.75 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.18 | -0.71 | 0.09 | -0.02 | 3/11/2026 | 3/12/2026 3:59:47 PM EST |
| 24.00 | 1.80 | 5.70 | 3.75 | % | 0.16 | 0 | 0 | 1.29 | -0.78 | 0.08 | -0.02 | 3/12/2026 3:59:47 PM EST | |||
| 25.00 | 2.75 | 6.70 | 4.73 | % | 0.19 | 0 | 0 | 1.40 | -0.84 | 0.06 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 26.00 | 3.80 | 7.70 | 5.75 | % | 0.22 | 0 | 0 | 1.49 | -0.88 | 0.05 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 27.00 | 4.80 | 8.70 | 6.75 | % | 0.25 | 0 | 0 | 1.58 | -0.92 | 0.04 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 28.00 | 5.80 | 9.70 | 7.75 | % | 0.28 | 0 | 0 | 1.67 | -0.94 | 0.03 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 29.00 | 6.80 | 10.70 | 8.75 | % | 0.30 | 0 | 0 | 1.75 | -0.96 | 0.02 | 0.00 | 3/12/2026 3:59:47 PM EST | |||
| 30.00 | 7.80 | 11.70 | 9.75 | % | 0.33 | 0 | 0 | 1.82 | -0.97 | 0.02 | 0.00 | 3/12/2026 3:59:47 PM EST |