Options Chain for TEGNA INC COM (TGNA) - $16.99 as of 7/29/2025 2:42:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.60 | 8.30 | 7.95 | % | 0.88 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 10.00 | 6.50 | 7.50 | 7.00 | % | 0.70 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 11.00 | 5.70 | 6.30 | 6.00 | % | 0.55 | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 12.00 | 4.70 | 5.40 | 5.05 | % | 0.42 | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 13.00 | 3.70 | 4.30 | 4.00 | % | 0.31 | 0 | 0 | 0.79 | 0.96 | 0.03 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 14.00 | 2.70 | 3.40 | 3.05 | % | 0.22 | 0 | 0 | 0.69 | 0.91 | 0.06 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 15.00 | 2.00 | 3.20 | 2.60 | % | 0.17 | 0 | 0 | 0.35 | 0.82 | 0.11 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 16.00 | 1.25 | 1.40 | 1.33 | % | 0.08 | 0 | 0 | 0.33 | 0.68 | 0.16 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 17.00 | 0.70 | 0.85 | 0.78 | 0.74 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.33 | 0.50 | 0.19 | -0.01 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 18.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 0.53 | 0.32 | 0.17 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | 0.18 | 0.13 | -0.01 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.08 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.97 | 0.04 | 0.04 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.02 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 11.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 1.75 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 12.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 1.52 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.04 | 0.03 | 0.00 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.09 | 0.06 | 0.00 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.63 | -0.18 | 0.11 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 16.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.04 | -8.17% | 0.03 | 20 | 11 | 0.34 | -0.32 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 17.00 | 0.00 | 1.20 | 0.60 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.45 | -0.50 | 0.19 | -0.01 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 18.00 | 1.25 | 1.85 | 1.55 | % | 0.09 | 0 | 0 | 0.32 | -0.68 | 0.17 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 19.00 | 2.00 | 2.55 | 2.28 | % | 0.12 | 0 | 0 | 0.45 | -0.82 | 0.13 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 20.00 | 2.85 | 3.40 | 3.13 | % | 0.16 | 0 | 0 | 0.47 | -0.91 | 0.08 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 21.00 | 3.80 | 4.40 | 4.10 | % | 0.20 | 0 | 0 | 0.55 | -0.96 | 0.04 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 22.00 | 4.80 | 5.40 | 5.10 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 23.00 | 5.80 | 6.40 | 6.10 | % | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 24.00 | 6.80 | 7.50 | 7.15 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 25.00 | 8.00 | 8.40 | 8.20 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 30.00 | 13.00 | 13.50 | 13.25 | % | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |