Options Chain for USA TODAY CO INC COM (TDAY) - $6.66 as of 3/26/2026 10:06:51 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 | 5.30 | 6.20 | 5.75 | % | 5.75 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 2.00 | 4.30 | 5.20 | 4.75 | % | 2.38 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 3.00 | 3.30 | 4.30 | 3.80 | % | 1.27 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 4.00 | 2.30 | 3.30 | 2.80 | % | 0.70 | 0 | 0 | 2.08 | 0.99 | 0.02 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 5.00 | 1.55 | 2.15 | 1.85 | % | 0.37 | 0 | 0 | 1.24 | 0.91 | 0.10 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 6.00 | 0.80 | 1.40 | 1.10 | % | 0.18 | 0 | 0 | 0.67 | 0.73 | 0.20 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 7.00 | 0.20 | 0.85 | 0.53 | % | 0.08 | 0 | 12 | 0.63 | 0.49 | 0.25 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 8.00 | 0.05 | 0.50 | 0.28 | % | 0.04 | 0 | 0 | 0.65 | 0.27 | 0.21 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.93 | 0.13 | 0.14 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.11 | 0.06 | 0.08 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.26 | 0.02 | 0.04 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.39 | 0.01 | 0.02 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:58 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.59 | -0.01 | 0.02 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.02 | 1 | 0 | 0.92 | -0.09 | 0.10 | 0.00 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 6.00 | 0.05 | 0.60 | 0.33 | % | 0.06 | 0 | 0 | 0.65 | -0.27 | 0.20 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 7.00 | 0.45 | 1.10 | 0.78 | % | 0.11 | 0 | 0 | 0.64 | -0.51 | 0.25 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 8.00 | 1.20 | 1.80 | 1.50 | % | 0.19 | 0 | 0 | 1.00 | -0.73 | 0.21 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 9.00 | 2.00 | 2.65 | 2.33 | % | 0.26 | 0 | 0 | 1.07 | -0.87 | 0.14 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 10.00 | 2.90 | 3.80 | 3.35 | % | 0.34 | 0 | 0 | 1.44 | -0.94 | 0.08 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 11.00 | 3.80 | 4.70 | 4.25 | % | 0.39 | 0 | 0 | 1.50 | -0.98 | 0.04 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 12.00 | 4.80 | 5.70 | 5.25 | % | 0.44 | 0 | 0 | 1.64 | -0.99 | 0.02 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 13.00 | 5.80 | 6.70 | 6.25 | % | 0.48 | 0 | 0 | 1.77 | -1.00 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST |