Options Chain for USA TODAY CO INC COM (TDAY) - $5.07 as of 12/3/2025 8:53:30 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 | 3.40 | 4.50 | 3.95 | % | 3.95 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 2.00 | 2.40 | 3.50 | 2.95 | % | 1.48 | 0 | 84 | 0.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 3.00 | 1.65 | 2.30 | 1.98 | 1.62 | 0.00 | 0.00% | 0.66 | 0 | 116 | 2.56 | 0.95 | 0.08 | -0.01 | 11/24/2025 | 11/19/2025 9:59:06 AM EST |
| 4.00 | 0.70 | 1.30 | 1.00 | 1.10 | 0.00 | 0.00% | 0.25 | 0 | 1,409 | 0.89 | 0.75 | 0.26 | -0.01 | 11/26/2025 | 11/19/2025 9:59:06 AM EST |
| 5.00 | 0.20 | 0.60 | 0.40 | 0.28 | +0.03 | +12.00% | 0.08 | 1 | 3,075 | 0.99 | 0.46 | 0.32 | -0.01 | 12/3/2025 | 11/19/2025 9:59:06 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 795 | 1.01 | 0.24 | 0.25 | -0.01 | 12/2/2025 | 11/19/2025 9:59:06 AM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 588 | 1.95 | 0.10 | 0.15 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.24 | 0.04 | 0.07 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.49 | 0.02 | 0.03 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 10 | 2.57 | 0.01 | 0.01 | 0.00 | 11/19/2025 9:59:06 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 68 | 2.48 | -0.05 | 0.08 | -0.01 | 11/19/2025 9:59:06 AM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 41 | 1.12 | -0.25 | 0.26 | -0.01 | 11/26/2025 | 11/19/2025 9:59:06 AM EST |
| 5.00 | 0.05 | 0.75 | 0.40 | % | 0.08 | 0 | 7 | 1.70 | -0.54 | 0.32 | -0.01 | 11/19/2025 9:59:06 AM EST | |||
| 6.00 | 0.75 | 1.45 | 1.10 | 1.76 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.96 | -0.76 | 0.25 | -0.01 | 11/20/2025 | 11/19/2025 9:59:06 AM EST |
| 7.00 | 1.70 | 2.45 | 2.08 | % | 0.30 | 0 | 0 | 2.52 | -0.90 | 0.15 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 8.00 | 2.50 | 3.60 | 3.05 | % | 0.38 | 0 | 0 | 2.89 | -0.96 | 0.07 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 9.00 | 3.50 | 4.60 | 4.05 | % | 0.45 | 0 | 0 | 3.20 | -0.98 | 0.03 | 0.00 | 11/19/2025 9:59:06 AM EST | |||
| 10.00 | 4.50 | 5.60 | 5.05 | % | 0.51 | 0 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 11/19/2025 9:59:06 AM EST |