Options Chain for USA TODAY CO INC COM (TDAY) - $8.31 as of 7/27/2026 9:16:09 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 | 6.80 | 8.20 | 7.50 | % | 7.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 2.00 | 5.80 | 7.20 | 6.50 | % | 3.25 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 3.00 | 4.90 | 6.10 | 5.50 | % | 1.83 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 4.00 | 3.90 | 5.10 | 4.50 | % | 1.12 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 5.00 | 3.00 | 4.20 | 3.60 | % | 0.72 | 0 | 0 | 2.21 | 0.98 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 6.00 | 2.00 | 3.20 | 2.60 | % | 0.43 | 0 | 0 | 1.68 | 0.93 | 0.07 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 7.00 | 1.15 | 2.30 | 1.73 | % | 0.25 | 0 | 0 | 1.33 | 0.81 | 0.13 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 8.00 | 0.60 | 2.30 | 1.45 | % | 0.18 | 0 | 0 | 0.94 | 0.65 | 0.18 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 9.00 | 0.15 | 1.05 | 0.60 | % | 0.07 | 0 | 0 | 0.60 | 0.47 | 0.19 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 10.00 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 0.45 | 0.31 | 0.16 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.22 | 0.19 | 0.12 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.38 | 0.11 | 0.08 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.51 | 0.06 | 0.05 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.64 | 0.03 | 0.03 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.75 | 0.02 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.01 | 0.00 | 7/27/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.07 | -0.02 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.57 | -0.07 | 0.07 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.15 | -0.19 | 0.13 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | 0.99 | -0.35 | 0.18 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 9.00 | 0.45 | 2.35 | 1.40 | % | 0.16 | 0 | 0 | 1.56 | -0.53 | 0.19 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 10.00 | 1.15 | 2.30 | 1.73 | % | 0.17 | 0 | 0 | 0.96 | -0.69 | 0.16 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 11.00 | 2.00 | 3.20 | 2.60 | % | 0.24 | 0 | 0 | 1.07 | -0.81 | 0.12 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 12.00 | 3.00 | 4.10 | 3.55 | % | 0.30 | 0 | 0 | 1.13 | -0.89 | 0.08 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 13.00 | 3.90 | 5.10 | 4.50 | % | 0.35 | 0 | 0 | 1.26 | -0.94 | 0.05 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 14.00 | 4.90 | 6.10 | 5.50 | % | 0.39 | 0 | 0 | 1.38 | -0.97 | 0.03 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 15.00 | 5.80 | 7.20 | 6.50 | % | 0.43 | 0 | 0 | 1.59 | -0.98 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 16.00 | 6.80 | 8.20 | 7.50 | % | 0.47 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 17.00 | 7.80 | 9.20 | 8.50 | % | 0.50 | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST |