Options Chain for USA TODAY CO INC COM (TDAY) - $6.42 as of 9/28/2026 12:27:54 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 | 4.50 | 6.20 | 5.35 | 7.10 | 0.00 | 0.00% | 5.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/28/2026 10:58:56 AM EST |
| 2.00 | 3.50 | 5.20 | 4.35 | 5.90 | 0.00 | 0.00% | 2.17 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/28/2026 10:58:56 AM EST |
| 3.00 | 2.90 | 4.00 | 3.45 | 3.62 | 0.00 | 0.00% | 1.15 | 0 | 2 | 4.94 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:58:56 AM EST |
| 4.00 | 2.00 | 2.90 | 2.45 | % | 0.61 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM EST | |||
| 5.00 | 1.15 | 1.85 | 1.50 | 3.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.08 | 0.95 | 0.10 | 0.00 | 7/24/2026 | 9/28/2026 10:58:56 AM EST |
| 6.00 | 0.25 | 1.00 | 0.63 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.48 | 0.68 | 0.38 | -0.01 | 9/14/2026 | 9/28/2026 10:58:56 AM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 558 | 0.86 | 0.28 | 0.36 | -0.01 | 9/14/2026 | 9/28/2026 10:58:56 AM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 528 | 1.41 | 0.07 | 0.14 | 0.00 | 8/28/2026 | 9/28/2026 10:58:56 AM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.52 | 0.01 | 0.03 | 0.00 | 9/4/2026 | 9/28/2026 10:58:56 AM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 10:58:56 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 61 | 3.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 10:58:56 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/28/2026 10:58:56 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 7.71 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/28/2026 10:58:56 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.19 | -0.05 | 0.10 | 0.00 | 5/4/2026 | 9/28/2026 10:58:56 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.67 | -0.32 | 0.38 | -0.01 | 6/22/2026 | 9/28/2026 10:58:56 AM EST |
| 7.00 | 0.35 | 1.10 | 0.73 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 45 | 1.23 | -0.72 | 0.36 | -0.01 | 9/14/2026 | 9/28/2026 10:58:56 AM EST |
| 8.00 | 1.35 | 1.95 | 1.65 | 1.45 | 0.00 | 0.00% | 0.21 | 0 | 89 | 1.41 | -0.93 | 0.14 | 0.00 | 9/22/2026 | 9/28/2026 10:58:56 AM EST |
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 2.28 | -0.99 | 0.03 | 0.00 | 9/28/2026 10:58:56 AM EST | |||
| 10.00 | 3.00 | 4.20 | 3.60 | % | 0.36 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM EST | |||
| 11.00 | 4.00 | 5.20 | 4.60 | % | 0.42 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM EST | |||
| 12.00 | 5.00 | 6.20 | 5.60 | % | 0.47 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM EST | |||
| 15.00 | 7.80 | 9.30 | 8.55 | % | 0.57 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:56 AM EST |