Options Chain for TEGNA INC COM (TGNA) - $18.11 as of 11/20/2024 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.80 | 10.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 8.80 | 9.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 6.60 | 8.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 6.90 | 7.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 5.80 | 6.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 4.80 | 5.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 3.80 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 2.90 | 4.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 16.00 | 2.05 | 5.00 | 1.10 | 0.00 | 0.00% | 0 | 74 | 0.44 | 0.91 | 0.11 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 1.25 | 3.10 | 1.10 | 0.00 | 0.00% | 0 | 381 | 0.86 | 0.77 | 0.20 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 0.60 | 0.70 | 0.65 | +0.15 | +30.00% | 3 | 323 | 0.30 | 0.53 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 83 | 0.29 | 0.29 | 0.22 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.05 | 0.15 | 0.09 | +0.03 | +50.00% | 10 | 45 | 0.30 | 0.13 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.04 | 0.05 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.01 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 64 | 1.22 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 3 | 64 | 0.35 | -0.09 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 0.20 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 52 | 0.32 | -0.23 | 0.20 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 0.55 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.47 | 0.26 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 1.15 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.71 | 0.22 | -0.01 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 1.90 | 2.35 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.87 | 0.13 | -0.01 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 2.85 | 3.20 | % | 0 | 0 | 0.54 | -0.96 | 0.05 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.00 | 3.90 | 4.30 | % | 0 | 0 | 0.71 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 23.00 | 4.90 | 5.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 24.00 | 4.00 | 6.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 6.80 | 7.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 11.80 | 12.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |