Options Chain for TEGNA INC COM (TGNA) - $19.36 as of 12/23/2025 2:10:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.20 | 16.50 | 14.85 | 14.39 | 0.00 | 0.00% | 2.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:54 PM EST |
| 10.00 | 8.70 | 11.50 | 10.10 | % | 1.01 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 11.00 | 7.60 | 10.50 | 9.05 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 12.00 | 6.60 | 9.50 | 8.05 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 13.00 | 5.60 | 8.50 | 7.05 | % | 0.54 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 14.00 | 4.80 | 7.50 | 6.15 | % | 0.44 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 15.00 | 3.80 | 6.50 | 5.15 | % | 0.34 | 0 | 0 | 2.07 | 0.99 | 0.01 | -0.01 | 12/23/2025 1:58:54 PM EST | |||
| 16.00 | 2.90 | 4.00 | 3.45 | 2.15 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.60 | 0.97 | 0.03 | -0.02 | 6/25/2025 | 12/23/2025 1:58:54 PM EST |
| 17.00 | 2.00 | 3.20 | 2.60 | 3.22 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.65 | 0.93 | 0.06 | -0.03 | 8/11/2025 | 12/23/2025 1:58:54 PM EST |
| 18.00 | 0.00 | 3.70 | 1.85 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 122 | 1.38 | 0.84 | 0.11 | -0.03 | 12/1/2025 | 12/23/2025 1:58:54 PM EST |
| 19.00 | 0.20 | 2.95 | 1.58 | 0.80 | +0.45 | +128.58% | 0.08 | 2 | 100 | 1.25 | 0.70 | 0.15 | -0.03 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.37 | 0.53 | 0.18 | -0.03 | 12/22/2025 | 12/23/2025 1:58:54 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.04 | +80.00% | 0.01 | 9 | 30 | 0.32 | 0.36 | 0.17 | -0.03 | 12/23/2025 | 12/23/2025 1:58:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.31 | 0.23 | 0.14 | -0.02 | 12/16/2025 | 12/23/2025 1:58:54 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.46 | 0.13 | 0.09 | -0.01 | 10/16/2025 | 12/23/2025 1:58:54 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.74 | 0.07 | 0.06 | -0.01 | 12/23/2025 1:58:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.86 | 0.03 | 0.03 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.98 | 0.01 | 0.02 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.01 | 0.01 | 0.00 | 9/18/2025 | 12/23/2025 1:58:54 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 1:58:54 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 30 | 3.01 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 348 | 4.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:54 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:54 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.90 | -0.01 | 0.01 | -0.01 | 10/29/2025 | 12/23/2025 1:58:54 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.94 | -0.03 | 0.03 | -0.02 | 8/13/2025 | 12/23/2025 1:58:54 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.87 | -0.07 | 0.06 | -0.03 | 8/7/2025 | 12/23/2025 1:58:54 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.16 | 0.11 | -0.03 | 8/14/2025 | 12/23/2025 1:58:54 PM EST |
| 19.00 | 0.20 | 0.85 | 0.53 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 8,060 | 0.46 | -0.30 | 0.15 | -0.03 | 12/12/2025 | 12/23/2025 1:58:54 PM EST |
| 20.00 | 0.20 | 1.90 | 1.05 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 501 | 0.93 | -0.47 | 0.18 | -0.03 | 12/17/2025 | 12/23/2025 1:58:54 PM EST |
| 21.00 | 1.35 | 2.10 | 1.73 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.71 | -0.64 | 0.17 | -0.03 | 12/3/2025 | 12/23/2025 1:58:54 PM EST |
| 22.00 | 2.00 | 4.80 | 3.40 | % | 0.15 | 0 | 0 | 1.78 | -0.77 | 0.14 | -0.02 | 12/23/2025 1:58:54 PM EST | |||
| 23.00 | 3.00 | 5.80 | 4.40 | % | 0.19 | 0 | 0 | 1.94 | -0.87 | 0.09 | -0.01 | 12/23/2025 1:58:54 PM EST | |||
| 24.00 | 4.00 | 6.80 | 5.40 | % | 0.23 | 0 | 0 | 2.09 | -0.93 | 0.06 | -0.01 | 12/23/2025 1:58:54 PM EST | |||
| 25.00 | 5.00 | 7.80 | 6.40 | % | 0.26 | 0 | 0 | 2.22 | -0.97 | 0.03 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 26.00 | 5.90 | 8.80 | 7.35 | % | 0.28 | 0 | 0 | 2.35 | -0.99 | 0.02 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 27.00 | 6.90 | 9.80 | 8.35 | % | 0.31 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 28.00 | 7.90 | 10.80 | 9.35 | % | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 29.00 | 8.90 | 11.80 | 10.35 | % | 0.36 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 30.00 | 9.90 | 12.80 | 11.35 | % | 0.38 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 31.00 | 10.50 | 13.80 | 12.15 | % | 0.39 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 32.00 | 11.40 | 14.80 | 13.10 | % | 0.41 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 33.00 | 12.40 | 15.80 | 14.10 | % | 0.43 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 34.00 | 13.40 | 16.80 | 15.10 | % | 0.44 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 35.00 | 14.50 | 17.80 | 16.15 | % | 0.46 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 36.00 | 15.50 | 18.80 | 17.15 | % | 0.48 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 37.00 | 16.70 | 19.80 | 18.25 | % | 0.49 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 38.00 | 17.50 | 20.80 | 19.15 | % | 0.50 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 39.00 | 18.50 | 21.80 | 20.15 | % | 0.52 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST | |||
| 40.00 | 19.50 | 22.80 | 21.15 | % | 0.53 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:54 PM EST |