Options Chain for TEGNA INC COM (TGNA) - $19.70 as of 10/29/2025 9:21:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.10 | 8.90 | 7.50 | % | 0.58 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 14.00 | 5.10 | 7.90 | 6.50 | % | 0.46 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 15.00 | 4.30 | 6.90 | 5.60 | % | 0.37 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 16.00 | 3.30 | 5.90 | 4.60 | % | 0.29 | 0 | 0 | 2.12 | 0.99 | 0.01 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 17.00 | 2.30 | 4.90 | 3.60 | % | 0.21 | 0 | 0 | 1.84 | 0.97 | 0.04 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 18.00 | 0.05 | 4.10 | 2.08 | % | 0.12 | 0 | 0 | 1.68 | 0.87 | 0.12 | -0.01 | 10/29/2025 3:59:52 PM EST | |||
| 19.00 | 0.50 | 3.10 | 1.80 | % | 0.09 | 0 | 0 | 1.41 | 0.69 | 0.21 | -0.01 | 10/29/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.21 | 0.45 | 0.24 | -0.02 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.35 | 0.24 | 0.19 | -0.01 | 10/29/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.30 | 0.10 | 0.11 | -0.01 | 10/17/2025 | 10/29/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.05 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.02 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.12 | -0.01 | 0.01 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.84 | -0.03 | 0.04 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 1.48 | -0.13 | 0.12 | -0.01 | 10/29/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 36 | 0.22 | -0.31 | 0.21 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 2.70 | 1.35 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.79 | -0.55 | 0.24 | -0.02 | 10/17/2025 | 10/29/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 3.30 | 1.65 | % | 0.08 | 0 | 0 | 1.29 | -0.76 | 0.19 | -0.01 | 10/29/2025 3:59:52 PM EST | |||
| 22.00 | 1.70 | 4.30 | 3.00 | 2.09 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.47 | -0.90 | 0.11 | -0.01 | 9/18/2025 | 10/29/2025 3:59:52 PM EST |
| 23.00 | 2.60 | 5.30 | 3.95 | % | 0.17 | 0 | 0 | 1.62 | -0.96 | 0.05 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 24.00 | 3.60 | 6.30 | 4.95 | % | 0.21 | 0 | 0 | 1.76 | -0.99 | 0.02 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 25.00 | 4.60 | 7.30 | 5.95 | % | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 26.00 | 5.40 | 8.30 | 6.85 | % | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 27.00 | 6.40 | 9.30 | 7.85 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 28.00 | 7.40 | 10.30 | 8.85 | % | 0.32 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 29.00 | 8.40 | 11.30 | 9.85 | % | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST |