Options Chain for USA TODAY CO INC COM (TDAY) - $7.92 as of 6/18/2026 6:17:33 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 | 6.20 | 7.70 | 6.95 | 6.90 | 0.00 | 0.00% | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:08 PM EST |
| 2.00 | 5.20 | 6.70 | 5.95 | 5.65 | 0.00 | 0.00% | 2.98 | 0 | 1 | 6.78 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 4:00:08 PM EST |
| 3.00 | 4.40 | 5.60 | 5.00 | % | 1.67 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:08 PM EST | |||
| 4.00 | 3.40 | 4.60 | 4.00 | 3.95 | 0.00 | 0.00% | 1.00 | 0 | 15 | 3.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:08 PM EST |
| 5.00 | 2.40 | 3.60 | 3.00 | 2.85 | 0.00 | 0.00% | 0.60 | 0 | 189 | 2.57 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:08 PM EST |
| 6.00 | 1.65 | 2.35 | 2.00 | 1.55 | 0.00 | 0.00% | 0.33 | 0 | 225 | 1.50 | 0.98 | 0.04 | 0.00 | 4/28/2026 | 6/18/2026 4:00:08 PM EST |
| 7.00 | 0.75 | 1.45 | 1.10 | 1.14 | 0.00 | 0.00% | 0.16 | 0 | 540 | 1.11 | 0.82 | 0.23 | -0.01 | 6/10/2026 | 6/18/2026 4:00:08 PM EST |
| 8.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.15 | -27.28% | 0.05 | 160 | 2,143 | 0.50 | 0.47 | 0.37 | -0.01 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 9.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.17 | -77.28% | 0.03 | 1 | 10 | 0.65 | 0.18 | 0.25 | -0.01 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.10 | 0.00 | 6/18/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.46 | 0.01 | 0.02 | 0.00 | 6/18/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 1,674 | 1.98 | -0.02 | 0.04 | 0.00 | 5/29/2026 | 6/18/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 106 | 1.38 | -0.18 | 0.23 | -0.01 | 6/15/2026 | 6/18/2026 4:00:08 PM EST |
| 8.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.26 | -39.40% | 0.06 | 2 | 26 | 0.47 | -0.53 | 0.37 | -0.01 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 9.00 | 0.85 | 1.55 | 1.20 | % | 0.13 | 0 | 0 | 0.96 | -0.82 | 0.25 | -0.01 | 6/18/2026 4:00:08 PM EST | |||
| 10.00 | 1.75 | 2.45 | 2.10 | % | 0.21 | 0 | 0 | 1.11 | -0.96 | 0.10 | 0.00 | 6/18/2026 4:00:08 PM EST | |||
| 11.00 | 2.50 | 3.70 | 3.10 | % | 0.28 | 0 | 0 | 1.67 | -0.99 | 0.02 | 0.00 | 6/18/2026 4:00:08 PM EST | |||
| 12.00 | 3.50 | 4.70 | 4.10 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:08 PM EST |