Options Chain for USA TODAY CO INC COM (TDAY) - $7.23 as of 5/1/2026 6:35:07 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 | 6.80 | 6.50 | % | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 2.00 | 5.20 | 5.80 | 5.50 | % | 2.75 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 3.00 | 4.20 | 4.80 | 4.50 | % | 1.50 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 4.00 | 3.20 | 3.80 | 3.50 | % | 0.88 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 5.00 | 2.20 | 2.80 | 2.50 | 2.26 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 6.00 | 1.25 | 1.75 | 1.50 | 1.27 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.71 | 0.98 | 0.07 | 0.00 | 4/14/2026 | 5/1/2026 3:59:59 PM EST |
| 7.00 | 0.45 | 0.65 | 0.55 | 0.65 | -0.03 | -4.42% | 0.08 | 2 | 72 | 0.55 | 0.71 | 0.43 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.57 | 0.24 | 0.41 | -0.01 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.28 | 0.03 | 0.10 | 0.00 | 3/31/2026 | 5/1/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 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 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.02 | +28.58% | 0.01 | 1 | 5,000 | 1.02 | -0.02 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.22 | -0.03 | -12.00% | 0.02 | 2 | 323 | 0.53 | -0.28 | 0.43 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 8.00 | 0.55 | 0.95 | 0.75 | % | 0.09 | 0 | 0 | 1.00 | -0.76 | 0.41 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 9.00 | 1.20 | 1.80 | 1.50 | % | 0.17 | 0 | 0 | 1.15 | -0.97 | 0.10 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 10.00 | 2.40 | 2.75 | 2.58 | 2.57 | % | 0.26 | 2 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 11.00 | 3.20 | 3.80 | 3.50 | % | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 12.00 | 4.20 | 4.80 | 4.50 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 13.00 | 5.20 | 5.80 | 5.50 | % | 0.42 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST |