Options Chain for USA TODAY CO INC COM (TDAY) - $6.84 as of 8/11/2026 9:50:57 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 | 5.40 | 6.60 | 6.00 | 6.65 | 0.00 | 0.00% | 6.00 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:51 PM EST |
| 2.00 | 4.50 | 5.70 | 5.10 | % | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 3.00 | 3.50 | 4.70 | 4.10 | % | 1.37 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 4.00 | 2.50 | 3.60 | 3.05 | % | 0.76 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 5.00 | 1.50 | 2.55 | 2.03 | 2.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:51 PM EST |
| 6.00 | 0.55 | 1.50 | 1.03 | % | 0.17 | 0 | 0 | 2.28 | 0.94 | 0.18 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.84 | 0.45 | 0.61 | -0.01 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 85 | 2.48 | 0.06 | 0.20 | 0.00 | 8/7/2026 | 8/11/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.33 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 685 | 3.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 2.35 | -0.06 | 0.18 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.58 | -0.55 | 0.61 | -0.01 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 8.00 | 1.10 | 1.25 | 1.18 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 402 | 1.13 | -0.94 | 0.20 | 0.00 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 9.00 | 1.95 | 2.40 | 2.18 | 1.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.03 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 8/11/2026 3:59:51 PM EST |
| 10.00 | 2.40 | 3.50 | 2.95 | % | 0.30 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 11.00 | 3.40 | 4.50 | 3.95 | % | 0.36 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 12.00 | 4.40 | 5.50 | 4.95 | % | 0.41 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 13.00 | 5.30 | 6.80 | 6.05 | % | 0.47 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 14.00 | 6.30 | 7.80 | 7.05 | % | 0.50 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 15.00 | 7.30 | 8.80 | 8.05 | % | 0.54 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST |