Options Chain for USA TODAY CO INC COM (TDAY) - $5.96 as of 1/20/2026 6:42:58 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 | 4.10 | 5.80 | 4.95 | % | 4.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:44 PM EST | |||
| 2.00 | 3.20 | 4.80 | 4.00 | 3.98 | 0.00 | 0.00% | 2.00 | 0 | 1 | 6.14 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/20/2026 3:59:44 PM EST |
| 3.00 | 2.20 | 3.40 | 2.80 | 2.80 | +0.52 | +22.81% | 0.93 | 2 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:44 PM EST |
| 4.00 | 1.55 | 2.30 | 1.93 | 2.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.80 | 0.99 | 0.02 | 0.00 | 1/14/2026 | 1/20/2026 3:59:44 PM EST |
| 5.00 | 0.75 | 1.50 | 1.13 | % | 0.23 | 0 | 0 | 1.47 | 0.86 | 0.20 | 0.00 | 1/20/2026 3:59:44 PM EST | |||
| 6.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.05 | -10.00% | 0.09 | 71 | 709 | 0.63 | 0.52 | 0.38 | -0.01 | 1/20/2026 | 1/20/2026 3:59:44 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.84 | 0.21 | 0.28 | -0.01 | 1/15/2026 | 1/20/2026 3:59:44 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.33 | 0.06 | 0.11 | 0.00 | 1/8/2026 | 1/20/2026 3:59:44 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.68 | 0.01 | 0.03 | 0.00 | 1/20/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.01 | 0.00 | 1/20/2026 3:59:44 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:44 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:44 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:44 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 1,000 | 1.88 | -0.01 | 0.02 | 0.00 | 1/20/2026 3:59:44 PM EST | |||
| 5.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 161 | 0.80 | -0.14 | 0.20 | 0.00 | 1/16/2026 | 1/20/2026 3:59:44 PM EST |
| 6.00 | 0.15 | 0.70 | 0.43 | % | 0.07 | 0 | 0 | 0.59 | -0.48 | 0.38 | -0.01 | 1/20/2026 3:59:44 PM EST | |||
| 7.00 | 0.95 | 1.60 | 1.28 | % | 0.18 | 0 | 0 | 1.36 | -0.79 | 0.28 | -0.01 | 1/20/2026 3:59:44 PM EST | |||
| 8.00 | 1.85 | 2.60 | 2.23 | % | 0.28 | 0 | 0 | 1.72 | -0.94 | 0.11 | 0.00 | 1/20/2026 3:59:44 PM EST | |||
| 9.00 | 2.35 | 3.90 | 3.13 | % | 0.35 | 0 | 0 | 2.45 | -0.99 | 0.03 | 0.00 | 1/20/2026 3:59:44 PM EST | |||
| 10.00 | 3.30 | 4.90 | 4.10 | % | 0.41 | 0 | 0 | 2.69 | -1.00 | 0.01 | 0.00 | 1/20/2026 3:59:44 PM EST | |||
| 11.00 | 4.30 | 5.90 | 5.10 | % | 0.46 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:44 PM EST |