Options Chain for TEGNA INC COM (TGNA) - $16.64 as of 5/27/2025 3:39:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.70 | 12.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 10.00 | 6.80 | 7.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 11.00 | 5.90 | 6.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 12.00 | 4.80 | 5.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 13.00 | 3.80 | 5.50 | % | 0 | 0 | 0.62 | 0.97 | 0.03 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 14.00 | 2.85 | 3.40 | % | 0 | 0 | 0.62 | 0.91 | 0.07 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 15.00 | 1.95 | 2.70 | % | 0 | 0 | 0.53 | 0.82 | 0.11 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 16.00 | 1.40 | 1.75 | 1.86 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.69 | 0.15 | -0.01 | 5/15/2025 | 5/27/2025 2:59:04 PM EST |
| 17.00 | 0.35 | 1.00 | 0.86 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.52 | 0.18 | -0.01 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 18.00 | 0.40 | 0.50 | 0.50 | -0.18 | -26.48% | 1,084 | 30 | 0.34 | 0.34 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 19.00 | 0.00 | 0.30 | 0.25 | -0.05 | -16.67% | 10 | 314 | 0.35 | 0.20 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 20.00 | 0.05 | 0.15 | 0.12 | -0.06 | -33.34% | 34 | 447 | 0.33 | 0.11 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.05 | 0.05 | 0.00 | 5/9/2025 | 5/27/2025 2:59:04 PM EST |
| 22.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.02 | 0.03 | 0.00 | 3/19/2025 | 5/27/2025 2:59:04 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 2:59:04 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 330 | 0.73 | -0.03 | 0.03 | 0.00 | 3/4/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 0.48 | -0.09 | 0.07 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 0.39 | -0.18 | 0.11 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 16.00 | 0.45 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.31 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 17.00 | 0.80 | 1.25 | 1.18 | 0.00 | 0.00% | 0 | 5,003 | 0.35 | -0.48 | 0.18 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 18.00 | 1.40 | 1.55 | 3.23 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.66 | 0.17 | -0.01 | 4/11/2025 | 5/27/2025 2:59:04 PM EST |
| 19.00 | 2.15 | 2.30 | 2.25 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.80 | 0.13 | -0.01 | 12/19/2024 | 5/27/2025 2:59:04 PM EST |
| 20.00 | 2.95 | 3.40 | % | 0 | 0 | 0.41 | -0.89 | 0.09 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 21.00 | 3.90 | 4.20 | % | 0 | 0 | 0.49 | -0.95 | 0.05 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 22.00 | 5.00 | 5.20 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.98 | 0.03 | 0.00 | 2/12/2025 | 5/27/2025 2:59:04 PM EST |
| 23.00 | 5.80 | 6.20 | % | 0 | 0 | 0.35 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 24.00 | 6.70 | 7.30 | % | 0 | 0 | 0.57 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 25.00 | 7.90 | 8.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 26.00 | 8.70 | 9.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 27.00 | 9.70 | 10.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 12.90 | 13.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |