Options Chain for TEGNA INC COM (TGNA) - $18.09 as of 3/31/2025 2:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.20 | 15.10 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 6.00 | 10.20 | 14.10 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 7.00 | 9.20 | 13.10 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 8.00 | 8.20 | 12.10 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 9.00 | 7.20 | 11.10 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 10.00 | 6.20 | 10.20 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 11.00 | 5.20 | 9.20 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 12.00 | 6.20 | 8.00 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 3/31/2025 2:59:05 PM EST |
| 13.00 | 5.20 | 6.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 14.00 | 4.20 | 4.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 15.00 | 3.20 | 5.10 | 2.75 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.99 | 0.02 | -0.01 | 3/11/2025 | 3/31/2025 2:59:05 PM EST |
| 16.00 | 2.25 | 4.10 | 1.67 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.95 | 0.07 | -0.01 | 2/27/2025 | 3/31/2025 2:59:05 PM EST |
| 17.00 | 1.35 | 1.50 | 1.58 | 0.00 | 0.00% | 0 | 162 | 0.30 | 0.84 | 0.18 | -0.01 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 18.00 | 0.65 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 256 | 0.30 | 0.62 | 0.30 | -0.02 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 19.00 | 0.15 | 0.25 | 0.21 | -0.24 | -53.34% | 5 | 196 | 0.28 | 0.31 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 1 | 411 | 0.37 | 0.09 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 21.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 153 | 1.07 | 0.02 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 203 | 0.53 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 8.00 | 0.00 | 1.30 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 9.00 | 0.00 | 1.30 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 2:59:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 2:59:05 PM EST |
| 13.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 2:59:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.58 | -0.01 | 0.02 | -0.01 | 3/6/2025 | 3/31/2025 2:59:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.50 | -0.05 | 0.07 | -0.01 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 17.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 268 | 0.39 | -0.16 | 0.18 | -0.01 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 18.00 | 0.35 | 0.45 | 0.55 | +0.05 | +10.00% | 1 | 134 | 0.35 | -0.38 | 0.30 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 19.00 | 0.85 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.69 | 0.28 | -0.01 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 20.00 | 1.45 | 1.95 | 2.70 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.91 | 0.13 | -0.01 | 11/15/2024 | 3/31/2025 2:59:05 PM EST |
| 21.00 | 2.50 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.98 | 0.04 | 0.00 | 11/20/2024 | 3/31/2025 2:59:05 PM EST |
| 22.00 | 3.50 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.67 | -1.00 | 0.01 | 0.00 | 11/7/2024 | 3/31/2025 2:59:05 PM EST |
| 25.00 | 6.60 | 6.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 30.00 | 11.40 | 12.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |